48,770€
0,14%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 48,62 | 48,64 | 48,28 | 48,62 | -0,16% | 523,00 |
| 22.04.2024 | 48,61 | 48,70 | 48,61 | 48,70 | 0,39% | 50,00 |
| 19.04.2024 | 49,16 | 49,50 | 48,51 | 48,51 | -2,55% | 6.258,00 |
| 18.04.2024 | 50,46 | 50,46 | 49,78 | 49,78 | -1,31% | 12.819,00 |
| 17.04.2024 | 50,82 | 50,92 | 50,40 | 50,44 | -0,67% | 1.693,00 |
| 16.04.2024 | 50,12 | 51,06 | 50,12 | 50,78 | 0,95% | 525,00 |
| 15.04.2024 | 49,66 | 50,30 | 49,66 | 50,30 | 0,20% | 332,00 |
| 12.04.2024 | 49,86 | 50,20 | 49,86 | 50,20 | 0,80% | 1.000,00 |
| 11.04.2024 | 50,92 | 50,92 | 49,80 | 49,80 | -2,24% | 540,00 |
| 10.04.2024 | 51,66 | 51,76 | 50,94 | 50,94 | -1,09% | 1.152,00 |
| 09.04.2024 | 52,08 | 52,08 | 51,46 | 51,50 | -0,96% | 449,00 |
| 08.04.2024 | 51,18 | 52,22 | 51,18 | 52,00 | 2,04% | 910,00 |
| 05.04.2024 | 51,10 | 51,52 | 50,96 | 50,96 | -0,35% | 680,00 |
| 04.04.2024 | 51,20 | 51,76 | 51,14 | 51,14 | 0,00% | 1.565,00 |
| 03.04.2024 | 50,30 | 51,38 | 50,30 | 51,14 | 1,27% | 325,00 |
| 02.04.2024 | 50,38 | 51,56 | 50,38 | 50,50 | -0,39% | 2.884,00 |
| 28.03.2024 | 50,12 | 50,70 | 49,82 | 50,70 | 1,12% | 2.900,00 |
| 27.03.2024 | 49,78 | 50,14 | 49,75 | 50,14 | 0,40% | 680,00 |
| 26.03.2024 | 50,50 | 50,50 | 49,94 | 49,94 | -0,95% | 1.635,00 |
| 25.03.2024 | 50,50 | 50,66 | 50,36 | 50,42 | -0,24% | 2.289,00 |
| 22.03.2024 | 49,71 | 50,54 | 49,69 | 50,54 | 0,88% | 370,00 |
| 21.03.2024 | 50,24 | 50,36 | 50,10 | 50,10 | 0,34% | 815,00 |
| 20.03.2024 | 48,71 | 50,10 | 48,71 | 49,93 | 3,65% | 2.147,00 |
| 19.03.2024 | 48,17 | 48,17 | 48,17 | 48,17 | -0,15% | - |
| 18.03.2024 | 47,80 | 48,66 | 47,80 | 48,24 | 0,69% | 1.092,00 |
| 15.03.2024 | 47,77 | 47,91 | 47,77 | 47,91 | -1,11% | 875,00 |
| 14.03.2024 | 48,48 | 48,57 | 48,45 | 48,45 | -0,16% | 42,00 |
| 13.03.2024 | 49,04 | 49,04 | 48,53 | 48,53 | 0,54% | 50,00 |
| 12.03.2024 | 48,35 | 48,35 | 48,27 | 48,27 | 0,58% | 245,00 |
| 11.03.2024 | 48,98 | 48,98 | 47,99 | 47,99 | -1,66% | 1.002,00 |
| 08.03.2024 | 48,14 | 48,80 | 48,14 | 48,80 | 0,95% | 3.439,00 |
| 07.03.2024 | 48,40 | 48,40 | 48,30 | 48,34 | -0,37% | 218,00 |
| 06.03.2024 | 48,68 | 49,41 | 48,52 | 48,52 | -0,74% | 3.752,00 |
| 05.03.2024 | 49,39 | 49,39 | 48,84 | 48,88 | -1,27% | 1.320,00 |
| 04.03.2024 | 49,90 | 50,06 | 49,45 | 49,51 | -1,41% | 1.589,00 |
| 01.03.2024 | 50,28 | 50,44 | 49,75 | 50,22 | -0,44% | 2.260,00 |
| 29.02.2024 | 49,01 | 50,44 | 49,01 | 50,44 | 1,86% | 2.393,00 |
| 28.02.2024 | 49,93 | 49,93 | 49,52 | 49,52 | -0,94% | 100,00 |
| 27.02.2024 | 49,92 | 50,44 | 49,92 | 49,99 | -0,30% | 1.671,00 |
| 26.02.2024 | 49,83 | 50,14 | 49,57 | 50,14 | 0,93% | 877,00 |
| 23.02.2024 | 50,04 | 50,08 | 49,57 | 49,68 | -0,84% | 2.316,00 |
| 22.02.2024 | 47,66 | 50,40 | 47,66 | 50,10 | 5,01% | 2.587,00 |
| 21.02.2024 | 47,71 | 47,71 | 47,71 | 47,71 | 0,04% | - |
| 20.02.2024 | 46,82 | 47,71 | 46,69 | 47,69 | 1,81% | 183,00 |
| 19.02.2024 | 48,05 | 48,05 | 46,84 | 46,84 | -2,40% | 1.065,00 |
| 16.02.2024 | 48,88 | 48,99 | 47,99 | 47,99 | -1,76% | 2.186,00 |
| 15.02.2024 | 48,73 | 49,31 | 48,73 | 48,85 | 0,85% | 635,00 |
| 14.02.2024 | 48,52 | 48,69 | 48,40 | 48,44 | -1,04% | 2.069,00 |
| 13.02.2024 | 48,94 | 48,95 | 48,88 | 48,95 | -0,22% | 30,00 |
| 12.02.2024 | 48,06 | 49,06 | 48,06 | 49,06 | 1,74% | 2.869,00 |
| 09.02.2024 | 47,86 | 48,22 | 47,86 | 48,22 | 0,69% | 240,00 |
| 08.02.2024 | 47,82 | 48,10 | 47,82 | 47,89 | -0,48% | 756,00 |
| 07.02.2024 | 48,14 | 48,14 | 48,12 | 48,12 | 0,02% | 200,00 |
| 06.02.2024 | 47,16 | 48,11 | 47,16 | 48,11 | 1,65% | 32,00 |
| 05.02.2024 | 47,11 | 47,33 | 46,92 | 47,33 | 3,48% | 718,00 |
| 02.02.2024 | 47,99 | 47,99 | 45,00 | 45,74 | -5,32% | 1.060,00 |
| 01.02.2024 | 48,69 | 48,69 | 48,31 | 48,31 | -1,41% | 223,00 |
| 31.01.2024 | 49,03 | 49,03 | 49,00 | 49,00 | -0,28% | 200,00 |
| 30.01.2024 | 49,05 | 49,16 | 48,64 | 49,14 | 1,03% | 1.200,00 |
| 29.01.2024 | 49,29 | 49,29 | 48,43 | 48,64 | -1,44% | 485,00 |
| 26.01.2024 | 47,65 | 49,35 | 47,65 | 49,35 | 4,16% | 476,00 |
| 25.01.2024 | 47,66 | 47,66 | 47,38 | 47,38 | -0,27% | 203,00 |
| 24.01.2024 | 47,61 | 47,61 | 47,51 | 47,51 | 0,72% | 100,00 |
| 23.01.2024 | 47,64 | 47,64 | 47,17 | 47,17 | -1,09% | 149,00 |
| 22.01.2024 | 47,10 | 47,72 | 47,00 | 47,69 | 1,04% | 1.725,00 |
| 19.01.2024 | 47,90 | 47,90 | 47,20 | 47,20 | -2,32% | 809,00 |
| 18.01.2024 | 48,06 | 48,45 | 48,06 | 48,32 | 0,62% | 22,00 |
| 17.01.2024 | 47,77 | 48,02 | 47,69 | 48,02 | -0,46% | 1.955,00 |
| 16.01.2024 | 48,80 | 48,83 | 48,24 | 48,24 | -1,03% | 770,00 |
| 15.01.2024 | 49,33 | 49,38 | 48,74 | 48,74 | -0,71% | 428,00 |
| 12.01.2024 | 49,81 | 49,92 | 49,09 | 49,09 | -1,62% | 782,00 |
| 11.01.2024 | 50,52 | 50,52 | 49,90 | 49,90 | -0,80% | 280,00 |
| 10.01.2024 | 51,22 | 51,22 | 50,30 | 50,30 | -2,25% | 920,00 |
| 09.01.2024 | 51,74 | 51,86 | 51,00 | 51,46 | -0,69% | 1.518,00 |
| 08.01.2024 | 52,60 | 52,60 | 51,76 | 51,82 | -1,11% | 780,00 |
| 05.01.2024 | 52,40 | 52,90 | 52,08 | 52,40 | -0,76% | 575,00 |
| 04.01.2024 | 52,10 | 52,80 | 52,10 | 52,80 | 1,38% | 554,00 |
| 03.01.2024 | 52,04 | 52,34 | 51,94 | 52,08 | -0,42% | 1.362,00 |
| 02.01.2024 | 52,60 | 53,04 | 52,30 | 52,30 | -0,65% | 12.930,00 |
| 29.12.2023 | 52,76 | 52,82 | 52,64 | 52,64 | -0,34% | 727,00 |
| 28.12.2023 | 52,86 | 53,02 | 52,82 | 52,82 | -0,34% | 1.211,00 |
| 27.12.2023 | 53,10 | 53,10 | 52,80 | 53,00 | -0,15% | 664,00 |
| 22.12.2023 | 53,32 | 53,50 | 53,08 | 53,08 | -0,97% | 1.157,00 |
| 21.12.2023 | 53,28 | 54,24 | 53,24 | 53,60 | -0,19% | 1.532,00 |
| 20.12.2023 | 53,82 | 54,36 | 53,50 | 53,70 | -0,41% | 866,00 |
| 19.12.2023 | 54,66 | 55,10 | 53,88 | 53,92 | -1,06% | 4.726,00 |
| 18.12.2023 | 51,88 | 55,00 | 51,88 | 54,50 | 4,65% | 11.523,00 |
| 15.12.2023 | 51,94 | 52,40 | 51,88 | 52,08 | 0,46% | 1.634,00 |
| 14.12.2023 | 51,48 | 52,00 | 51,30 | 51,84 | 1,77% | 3.434,00 |
| 13.12.2023 | 49,93 | 50,94 | 49,93 | 50,94 | 1,94% | 290,00 |
| 12.12.2023 | 50,88 | 50,88 | 49,97 | 49,97 | -1,90% | 315,00 |
| 11.12.2023 | 50,88 | 50,94 | 50,88 | 50,94 | 0,67% | 814,00 |
| 08.12.2023 | 51,12 | 51,30 | 50,60 | 50,60 | -1,06% | 3.065,00 |
| 07.12.2023 | 50,78 | 51,16 | 50,78 | 51,14 | 0,47% | 2.897,00 |
| 06.12.2023 | 50,02 | 50,90 | 50,02 | 50,90 | 2,25% | 2.733,00 |
| 05.12.2023 | 50,08 | 50,08 | 49,78 | 49,78 | -1,66% | 687,00 |
| 04.12.2023 | 50,82 | 50,92 | 50,62 | 50,62 | -0,39% | 1.880,00 |
| 01.12.2023 | 48,32 | 50,96 | 48,32 | 50,82 | 5,46% | 22.590,00 |
| 30.11.2023 | 48,53 | 48,73 | 48,19 | 48,19 | -0,52% | 94,00 |
| 29.11.2023 | 48,72 | 48,72 | 48,07 | 48,44 | -0,35% | 2.487,00 |