Börse:
40,445€
2,52%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
40,400€
Ask:
40,490€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 39,53 | 41,11 | 39,53 | 40,61 | 2,94% | - |
| 18.02.2020 | 39,28 | 39,56 | 39,01 | 39,45 | -0,08% | 1.849.071,00 |
| 17.02.2020 | 39,23 | 39,72 | 39,20 | 39,48 | 0,97% | 895.321,00 |
| 14.02.2020 | 39,00 | 39,39 | 38,97 | 39,10 | 0,41% | 962.520,00 |
| 13.02.2020 | 39,12 | 39,46 | 38,51 | 38,94 | -0,84% | 1.097.703,00 |
| 12.02.2020 | 38,86 | 39,62 | 38,69 | 39,27 | 1,16% | 1.239.081,00 |
| 11.02.2020 | 38,21 | 38,92 | 37,95 | 38,82 | 2,29% | 1.429.366,00 |
| 10.02.2020 | 38,00 | 38,24 | 37,80 | 37,95 | -0,52% | 1.139.189,00 |
| 07.02.2020 | 39,15 | 39,26 | 37,86 | 38,15 | -1,22% | 1.468.808,00 |
| 06.02.2020 | 39,15 | 39,68 | 38,59 | 38,62 | -0,23% | 1.570.112,00 |
| 05.02.2020 | 38,10 | 39,07 | 37,91 | 38,71 | 0,60% | 2.362.477,00 |
| 04.02.2020 | 38,00 | 38,81 | 37,97 | 38,48 | 2,01% | 1.533.255,00 |
| 03.02.2020 | 38,10 | 38,33 | 37,44 | 37,72 | -1,13% | 1.679.443,00 |
| 31.01.2020 | 39,06 | 39,20 | 38,03 | 38,15 | -2,28% | 1.968.454,00 |
| 30.01.2020 | 39,19 | 39,73 | 38,89 | 39,04 | -1,09% | 1.513.996,00 |
| 29.01.2020 | 39,39 | 39,62 | 39,12 | 39,47 | 0,36% | 1.107.779,00 |
| 28.01.2020 | 38,90 | 39,36 | 38,49 | 39,33 | 1,58% | 1.364.527,00 |
| 27.01.2020 | 39,00 | 39,16 | 38,19 | 38,72 | -2,62% | 2.165.452,00 |
| 24.01.2020 | 40,26 | 40,63 | 39,69 | 39,76 | -0,23% | 1.254.336,00 |
| 23.01.2020 | 40,20 | 40,44 | 39,49 | 39,85 | -1,60% | 1.888.301,00 |
| 22.01.2020 | 42,50 | 42,83 | 40,48 | 40,50 | -1,68% | 2.470.698,00 |
| 21.01.2020 | 40,61 | 41,37 | 40,28 | 41,19 | 0,88% | 1.284.748,00 |
| 20.01.2020 | 40,94 | 41,11 | 40,44 | 40,83 | -0,17% | 1.048.842,00 |
| 17.01.2020 | 40,72 | 41,48 | 40,48 | 40,90 | 0,76% | 1.444.122,00 |
| 16.01.2020 | 40,16 | 40,81 | 39,94 | 40,59 | 1,17% | 1.151.743,00 |
| 15.01.2020 | 40,47 | 41,02 | 40,04 | 40,12 | -0,94% | 1.376.075,00 |
| 14.01.2020 | 40,62 | 41,02 | 40,27 | 40,50 | -0,52% | 1.202.786,00 |
| 13.01.2020 | 40,58 | 40,72 | 40,07 | 40,71 | 0,17% | 1.495.159,00 |
| 10.01.2020 | 41,21 | 41,44 | 40,64 | 40,64 | -1,29% | 1.361.157,00 |
| 09.01.2020 | 41,30 | 41,64 | 41,06 | 41,17 | 0,83% | 1.811.161,00 |
| 08.01.2020 | 40,24 | 41,03 | 39,94 | 40,83 | 1,74% | 1.891.549,00 |
| 07.01.2020 | 40,00 | 40,79 | 39,96 | 40,13 | 0,60% | 1.778.527,00 |
| 06.01.2020 | 41,00 | 41,00 | 39,17 | 39,89 | -4,80% | 3.648.523,00 |
| 03.01.2020 | 41,91 | 42,14 | 41,51 | 41,90 | -0,66% | 1.120.410,00 |
| 02.01.2020 | 41,50 | 42,61 | 41,50 | 42,18 | 1,76% | 1.238.476,00 |
| 30.12.2019 | 41,80 | 41,83 | 41,33 | 41,45 | -0,88% | 448.776,00 |
| 27.12.2019 | 41,88 | 42,44 | 41,71 | 41,82 | 0,02% | 535.642,00 |
| 23.12.2019 | 41,71 | 41,99 | 41,48 | 41,81 | 0,10% | 605.546,00 |
| 20.12.2019 | 41,76 | 42,20 | 41,76 | 41,77 | -0,19% | 2.754.367,00 |
| 19.12.2019 | 41,85 | 41,91 | 41,34 | 41,85 | 0,00% | 1.463.673,00 |
| 18.12.2019 | 41,85 | 42,28 | 41,66 | 41,85 | -0,26% | 930.150,00 |
| 17.12.2019 | 43,06 | 43,06 | 41,79 | 41,96 | -2,31% | 1.395.932,00 |
| 16.12.2019 | 43,00 | 43,41 | 42,83 | 42,95 | 0,30% | 892.510,00 |
| 13.12.2019 | 43,92 | 44,54 | 42,82 | 42,82 | 0,12% | 1.618.272,00 |
| 12.12.2019 | 41,74 | 42,98 | 41,67 | 42,77 | 2,44% | 1.492.392,00 |
| 11.12.2019 | 41,95 | 42,16 | 41,58 | 41,75 | -0,26% | 856.288,00 |
| 10.12.2019 | 41,72 | 41,99 | 40,96 | 41,86 | 0,00% | 934.871,00 |
| 09.12.2019 | 41,91 | 42,18 | 41,76 | 41,86 | 0,07% | 546.109,00 |
| 06.12.2019 | 41,78 | 42,10 | 41,56 | 41,83 | 0,38% | 563.798,00 |
| 05.12.2019 | 41,88 | 42,18 | 41,54 | 41,67 | -0,48% | 879.284,00 |
| 04.12.2019 | 41,20 | 42,01 | 41,07 | 41,87 | 1,40% | 1.114.193,00 |
| 03.12.2019 | 41,78 | 42,21 | 41,00 | 41,29 | -1,05% | 1.479.200,00 |
| 02.12.2019 | 42,54 | 43,12 | 41,64 | 41,73 | -1,81% | 1.254.692,00 |
| 29.11.2019 | 42,95 | 43,18 | 42,49 | 42,50 | -1,78% | 1.021.369,00 |
| 28.11.2019 | 43,42 | 43,48 | 42,97 | 43,27 | -0,39% | 635.600,00 |
| 27.11.2019 | 43,67 | 44,17 | 43,26 | 43,44 | -0,02% | 1.018.471,00 |
| 26.11.2019 | 43,70 | 43,81 | 43,12 | 43,45 | -0,32% | 1.252.504,00 |
| 25.11.2019 | 43,88 | 44,06 | 43,38 | 43,59 | 0,48% | 752.528,00 |
| 22.11.2019 | 42,94 | 43,82 | 42,72 | 43,38 | 1,26% | 1.270.291,00 |
| 21.11.2019 | 42,92 | 43,18 | 42,36 | 42,84 | -1,09% | 1.185.633,00 |
| 20.11.2019 | 43,23 | 43,50 | 42,80 | 43,31 | -0,78% | 1.063.326,00 |
| 19.11.2019 | 44,20 | 44,71 | 43,33 | 43,65 | -0,91% | 1.074.108,00 |
| 18.11.2019 | 44,63 | 45,18 | 43,72 | 44,05 | -1,83% | 1.121.029,00 |
| 15.11.2019 | 45,33 | 45,41 | 44,23 | 44,87 | 0,04% | 1.011.208,00 |
| 14.11.2019 | 44,45 | 45,20 | 43,82 | 44,85 | 0,74% | 1.562.833,00 |
| 13.11.2019 | 45,44 | 45,58 | 44,21 | 44,52 | -2,52% | 1.325.766,00 |
| 12.11.2019 | 45,79 | 46,10 | 45,41 | 45,67 | -1,02% | 1.245.610,00 |
| 11.11.2019 | 46,55 | 46,89 | 45,85 | 46,14 | -1,18% | 1.262.633,00 |
| 08.11.2019 | 46,72 | 47,05 | 46,35 | 46,69 | -0,55% | 1.374.549,00 |
| 07.11.2019 | 46,14 | 47,17 | 46,01 | 46,95 | 2,65% | 1.469.330,00 |
| 06.11.2019 | 46,25 | 46,57 | 45,26 | 45,74 | -1,15% | 1.246.790,00 |
| 05.11.2019 | 46,09 | 46,71 | 45,77 | 46,27 | 0,54% | 1.529.389,00 |
| 04.11.2019 | 45,50 | 46,25 | 45,50 | 46,02 | 2,18% | 1.432.221,00 |
| 01.11.2019 | 43,21 | 45,53 | 43,14 | 45,04 | 4,62% | 1.727.505,00 |
| 31.10.2019 | 43,39 | 43,55 | 42,44 | 43,05 | -0,90% | 1.724.638,00 |
| 30.10.2019 | 44,73 | 44,92 | 43,22 | 43,44 | -3,12% | 1.374.465,00 |
| 29.10.2019 | 45,38 | 45,63 | 43,85 | 44,84 | -1,10% | 1.634.821,00 |
| 28.10.2019 | 45,90 | 48,18 | 44,68 | 45,34 | -2,89% | 2.849.064,00 |
| 25.10.2019 | 46,83 | 47,07 | 46,13 | 46,69 | -0,11% | 980.670,00 |
| 24.10.2019 | 46,81 | 47,17 | 46,01 | 46,74 | 0,15% | 1.226.760,00 |
| 23.10.2019 | 46,11 | 46,94 | 45,86 | 46,67 | 1,66% | 1.070.359,00 |
| 22.10.2019 | 46,68 | 47,07 | 45,53 | 45,91 | -1,29% | 793.535,00 |
| 21.10.2019 | 45,95 | 47,03 | 45,95 | 46,51 | 1,68% | 963.780,00 |
| 18.10.2019 | 45,39 | 46,04 | 45,16 | 45,74 | 0,53% | 966.859,00 |
| 17.10.2019 | 45,92 | 46,80 | 45,50 | 45,50 | -1,37% | 1.267.511,00 |
| 16.10.2019 | 45,43 | 46,32 | 45,08 | 46,13 | 0,83% | 1.258.297,00 |
| 15.10.2019 | 45,44 | 46,10 | 45,08 | 45,75 | 1,44% | 1.150.933,00 |
| 14.10.2019 | 45,31 | 45,37 | 44,55 | 45,10 | -0,77% | 811.840,00 |
| 11.10.2019 | 43,77 | 45,50 | 43,73 | 45,45 | 4,80% | 1.527.612,00 |
| 10.10.2019 | 42,56 | 43,76 | 42,42 | 43,37 | 2,19% | 1.178.902,00 |
| 09.10.2019 | 42,00 | 42,72 | 41,78 | 42,44 | 0,52% | 998.066,00 |
| 08.10.2019 | 43,42 | 43,44 | 41,91 | 42,22 | -2,40% | 1.151.567,00 |
| 07.10.2019 | 43,10 | 43,35 | 42,40 | 43,26 | 0,30% | 954.121,00 |
| 04.10.2019 | 42,81 | 43,54 | 42,58 | 43,13 | 1,05% | 1.251.493,00 |
| 02.10.2019 | 44,02 | 44,23 | 42,57 | 42,68 | -4,60% | 2.025.451,00 |
| 01.10.2019 | 45,66 | 46,07 | 44,67 | 44,74 | -1,45% | 1.058.481,00 |
| 30.09.2019 | 45,11 | 46,07 | 44,86 | 45,40 | 1,36% | 1.147.005,00 |
| 27.09.2019 | 43,77 | 44,87 | 43,59 | 44,79 | 2,97% | 1.074.875,00 |
| 26.09.2019 | 44,09 | 44,37 | 43,38 | 43,50 | -1,18% | 1.138.672,00 |
| 25.09.2019 | 43,85 | 44,08 | 43,16 | 44,02 | -0,68% | 1.093.600,00 |