50,400€
0,76%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 50,15 | 50,62 | 49,74 | 50,36 | 0,42% | 4.294,00 |
27.03.2024 | 49,81 | 50,36 | 49,57 | 50,15 | 0,77% | 11.594,00 |
26.03.2024 | 50,49 | 50,80 | 49,70 | 49,77 | -1,53% | 33.598,00 |
25.03.2024 | 50,58 | 50,92 | 50,16 | 50,54 | -0,12% | 14.047,00 |
22.03.2024 | 49,77 | 50,92 | 49,71 | 50,60 | 1,62% | 48.227,00 |
21.03.2024 | 50,35 | 50,66 | 49,71 | 49,80 | -0,96% | 42.305,00 |
20.03.2024 | 48,76 | 50,30 | 48,64 | 50,28 | 3,06% | 30.271,00 |
19.03.2024 | 48,18 | 48,96 | 47,92 | 48,79 | 1,18% | 70.790,00 |
18.03.2024 | 48,03 | 48,70 | 47,81 | 48,22 | 0,42% | 39.577,00 |
15.03.2024 | 47,86 | 48,29 | 47,81 | 48,02 | 0,23% | 6.890,00 |
14.03.2024 | 48,64 | 48,82 | 47,80 | 47,91 | -1,54% | 18.091,00 |
13.03.2024 | 49,08 | 49,20 | 48,11 | 48,66 | -0,97% | 28.083,00 |
12.03.2024 | 48,44 | 49,30 | 48,09 | 49,13 | 1,83% | 33.481,00 |
11.03.2024 | 48,84 | 48,99 | 48,05 | 48,25 | -1,28% | 33.943,00 |
08.03.2024 | 48,25 | 49,13 | 48,17 | 48,87 | 1,28% | 6.592,00 |
07.03.2024 | 48,37 | 48,93 | 47,93 | 48,25 | -0,42% | 41.100,00 |
06.03.2024 | 48,69 | 49,47 | 48,28 | 48,46 | -0,26% | 17.850,00 |
05.03.2024 | 49,24 | 49,30 | 48,37 | 48,58 | -1,61% | 90.714,00 |
04.03.2024 | 50,16 | 50,30 | 49,15 | 49,38 | -1,88% | 19.096,00 |
01.03.2024 | 50,35 | 50,70 | 49,65 | 50,32 | 0,38% | 50.112,00 |
29.02.2024 | 49,20 | 50,72 | 48,80 | 50,13 | 1,51% | 23.592,00 |
28.02.2024 | 49,98 | 50,16 | 49,13 | 49,39 | -1,22% | 34.273,00 |
27.02.2024 | 49,99 | 50,54 | 49,58 | 50,00 | -0,05% | 16.402,00 |
26.02.2024 | 49,91 | 50,26 | 49,48 | 50,02 | 0,10% | 48.137,00 |
23.02.2024 | 50,15 | 50,44 | 49,51 | 49,97 | -0,09% | 48.302,00 |
22.02.2024 | 47,64 | 51,28 | 47,30 | 50,02 | 5,45% | 20.654,00 |
21.02.2024 | 47,66 | 47,82 | 47,38 | 47,43 | -0,45% | 22.702,00 |
20.02.2024 | 46,85 | 47,87 | 46,51 | 47,65 | 1,53% | 24.519,00 |
19.02.2024 | 48,15 | 48,20 | 46,84 | 46,93 | -2,51% | 28.550,00 |
16.02.2024 | 48,79 | 49,08 | 48,01 | 48,14 | -1,39% | 22.525,00 |
15.02.2024 | 48,65 | 49,43 | 48,61 | 48,82 | 0,34% | 34.965,00 |
14.02.2024 | 48,51 | 49,15 | 48,39 | 48,65 | 0,42% | 31.500,00 |
13.02.2024 | 48,96 | 49,19 | 48,30 | 48,45 | -1,20% | 10.280,00 |
12.02.2024 | 48,10 | 49,23 | 48,04 | 49,04 | 1,93% | 9.008,00 |
09.02.2024 | 47,89 | 48,43 | 47,86 | 48,11 | 0,33% | 6.196,00 |
08.02.2024 | 47,89 | 48,11 | 47,72 | 47,95 | 0,23% | 32.630,00 |
07.02.2024 | 48,15 | 48,44 | 47,79 | 47,84 | -0,56% | 10.123,00 |
06.02.2024 | 47,15 | 48,54 | 47,15 | 48,11 | 2,19% | 20.010,00 |
05.02.2024 | 46,88 | 47,49 | 46,77 | 47,08 | 0,12% | 26.594,00 |
02.02.2024 | 47,98 | 48,18 | 44,35 | 47,02 | -1,98% | 16.114,00 |
01.02.2024 | 48,79 | 48,95 | 47,53 | 47,97 | -1,57% | 26.860,00 |
31.01.2024 | 49,04 | 49,34 | 48,73 | 48,74 | -0,83% | 13.490,00 |
30.01.2024 | 49,07 | 49,26 | 48,36 | 49,15 | 0,02% | 12.387,00 |
29.01.2024 | 49,05 | 49,31 | 48,32 | 49,14 | -0,07% | 29.061,00 |
26.01.2024 | 47,82 | 49,59 | 47,67 | 49,17 | 2,77% | 58.538,00 |
25.01.2024 | 47,71 | 48,05 | 47,30 | 47,85 | 0,27% | 15.060,00 |
24.01.2024 | 47,65 | 47,99 | 47,35 | 47,72 | 0,60% | 28.350,00 |
23.01.2024 | 47,63 | 47,80 | 47,02 | 47,43 | -0,14% | 12.043,00 |
22.01.2024 | 47,39 | 47,80 | 47,00 | 47,50 | 0,03% | 26.747,00 |
19.01.2024 | 48,03 | 48,16 | 47,08 | 47,48 | -1,17% | 26.785,00 |
18.01.2024 | 48,04 | 48,65 | 47,78 | 48,04 | 0,11% | 49.070,00 |
17.01.2024 | 47,83 | 48,19 | 47,54 | 47,99 | -0,17% | 30.506,00 |
16.01.2024 | 48,98 | 49,01 | 48,00 | 48,07 | -2,13% | 18.516,00 |
15.01.2024 | 49,38 | 50,24 | 48,64 | 49,11 | -0,27% | 33.352,00 |
12.01.2024 | 49,87 | 50,04 | 49,06 | 49,25 | -1,16% | 21.028,00 |
11.01.2024 | 50,41 | 50,60 | 49,32 | 49,83 | -0,87% | 28.630,00 |
10.01.2024 | 51,19 | 51,32 | 50,14 | 50,26 | -1,95% | 17.546,00 |
09.01.2024 | 51,98 | 52,78 | 50,05 | 51,26 | -1,42% | 15.590,00 |
08.01.2024 | 52,35 | 52,66 | 51,56 | 52,00 | -0,78% | 6.505,00 |
05.01.2024 | 52,48 | 53,16 | 51,96 | 52,41 | -0,40% | 8.664,00 |
04.01.2024 | 52,09 | 52,81 | 52,06 | 52,62 | 1,11% | 8.413,00 |
03.01.2024 | 52,06 | 52,70 | 51,92 | 52,04 | -0,08% | 38.766,00 |
02.01.2024 | 52,89 | 53,28 | 51,36 | 52,08 | -1,46% | 24.563,00 |
29.12.2023 | 52,78 | 53,06 | 52,60 | 52,85 | 0,25% | 13.632,00 |
28.12.2023 | 52,85 | 53,18 | 52,71 | 52,72 | -0,06% | 38.408,00 |
27.12.2023 | 53,20 | 53,20 | 52,72 | 52,75 | -0,72% | 19.236,00 |
22.12.2023 | 53,46 | 53,56 | 52,98 | 53,13 | -0,77% | 16.828,00 |
21.12.2023 | 53,40 | 54,62 | 53,19 | 53,54 | 0,37% | 34.738,00 |
20.12.2023 | 53,78 | 54,40 | 53,22 | 53,34 | -1,13% | 28.422,00 |
19.12.2023 | 55,20 | 55,20 | 53,64 | 53,95 | -0,72% | 45.783,00 |
18.12.2023 | 52,14 | 54,68 | 51,94 | 54,34 | 4,26% | 127.865,00 |
15.12.2023 | 52,00 | 52,40 | 51,76 | 52,12 | 0,64% | 61.543,00 |
14.12.2023 | 51,18 | 52,15 | 50,86 | 51,79 | 1,25% | 32.857,00 |
13.12.2023 | 49,99 | 51,40 | 49,98 | 51,15 | 2,18% | 42.279,00 |
12.12.2023 | 50,92 | 50,94 | 49,85 | 50,06 | -1,71% | 16.750,00 |
11.12.2023 | 50,95 | 51,38 | 50,48 | 50,93 | 0,04% | 51.943,00 |
08.12.2023 | 51,20 | 51,62 | 50,66 | 50,91 | -0,49% | 14.037,00 |
07.12.2023 | 50,90 | 51,40 | 50,54 | 51,16 | 0,83% | 49.496,00 |
06.12.2023 | 50,05 | 51,50 | 49,91 | 50,74 | 1,50% | 13.937,00 |
05.12.2023 | 50,15 | 50,18 | 49,66 | 49,99 | -0,48% | 34.696,00 |
04.12.2023 | 50,84 | 51,02 | 50,10 | 50,23 | -1,08% | 33.057,00 |
01.12.2023 | 48,42 | 51,08 | 48,29 | 50,78 | 5,31% | 7.419,00 |
30.11.2023 | 48,72 | 48,80 | 48,10 | 48,22 | -0,62% | 1.221,00 |
29.11.2023 | 48,80 | 48,97 | 48,01 | 48,52 | -0,19% | 1.074,00 |
28.11.2023 | 48,18 | 48,78 | 47,90 | 48,61 | 0,93% | 916,00 |
27.11.2023 | 48,16 | 48,16 | 48,16 | 48,16 | -0,97% | - |
24.11.2023 | 47,71 | 48,85 | 47,28 | 48,63 | 2,23% | 11.046,00 |
23.11.2023 | 47,44 | 47,87 | 47,31 | 47,57 | 0,55% | 413,00 |
22.11.2023 | 48,09 | 48,51 | 47,27 | 47,31 | -1,60% | 4.355,00 |
21.11.2023 | 48,19 | 48,40 | 47,98 | 48,08 | 0,02% | 760,00 |
20.11.2023 | 47,77 | 48,26 | 47,56 | 48,07 | 0,35% | 5.373,00 |
17.11.2023 | 48,61 | 48,91 | 47,87 | 47,90 | -1,42% | 780,00 |
16.11.2023 | 48,47 | 49,24 | 48,40 | 48,59 | 0,33% | 10.816,00 |
15.11.2023 | 48,03 | 48,67 | 47,91 | 48,43 | 1,02% | 2.802,00 |
14.11.2023 | 47,16 | 48,25 | 46,93 | 47,94 | 1,96% | 2.826,00 |
13.11.2023 | 47,35 | 47,48 | 47,02 | 47,02 | -0,78% | 2.520,00 |
10.11.2023 | 47,35 | 47,51 | 46,87 | 47,39 | 0,00% | 1.870,00 |
09.11.2023 | 47,40 | 48,09 | 47,16 | 47,39 | 0,47% | 1.026,00 |
08.11.2023 | 46,94 | 47,50 | 46,69 | 47,17 | 0,08% | 399,00 |
07.11.2023 | 46,83 | 47,53 | 46,47 | 47,13 | 0,81% | 528,00 |