Börse:
56,190€
1,17%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
56,140€
Ask:
56,240€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 55,76 | 56,88 | 55,76 | 56,20 | 1,19% | 484.525,00 |
| 22.07.2021 | 56,30 | 56,54 | 55,54 | 55,54 | -0,79% | 408.429,00 |
| 21.07.2021 | 55,52 | 56,32 | 55,30 | 55,98 | 1,86% | 613.496,00 |
| 20.07.2021 | 54,24 | 55,36 | 54,16 | 54,96 | 1,70% | 744.545,00 |
| 19.07.2021 | 55,90 | 56,20 | 53,72 | 54,04 | -4,22% | 914.482,00 |
| 16.07.2021 | 57,42 | 57,64 | 56,14 | 56,42 | -1,40% | 649.371,00 |
| 15.07.2021 | 57,42 | 57,82 | 57,02 | 57,22 | -0,31% | 569.712,00 |
| 14.07.2021 | 56,90 | 57,80 | 56,70 | 57,40 | 0,95% | 570.588,00 |
| 13.07.2021 | 56,80 | 57,60 | 56,68 | 56,86 | 0,67% | 945.046,00 |
| 12.07.2021 | 56,34 | 56,68 | 55,38 | 56,48 | 0,61% | 1.105.405,00 |
| 09.07.2021 | 54,54 | 56,76 | 54,10 | 56,14 | 3,58% | 1.214.603,00 |
| 08.07.2021 | 54,64 | 54,98 | 53,42 | 54,20 | -0,84% | 843.799,00 |
| 07.07.2021 | 54,04 | 55,26 | 54,00 | 54,66 | 1,79% | 694.798,00 |
| 06.07.2021 | 55,40 | 55,40 | 53,64 | 53,70 | -3,03% | 701.198,00 |
| 05.07.2021 | 55,32 | 55,90 | 55,00 | 55,38 | 0,04% | 584.353,00 |
| 02.07.2021 | 55,86 | 56,12 | 55,26 | 55,36 | -0,22% | 619.663,00 |
| 01.07.2021 | 54,86 | 55,80 | 54,86 | 55,48 | 1,87% | 765.133,00 |
| 30.06.2021 | 54,76 | 55,22 | 53,92 | 54,46 | -0,87% | 582.448,00 |
| 29.06.2021 | 54,54 | 55,34 | 54,46 | 54,94 | 0,73% | 531.907,00 |
| 28.06.2021 | 54,12 | 54,70 | 53,70 | 54,54 | 0,78% | 575.852,00 |
| 25.06.2021 | 54,78 | 55,14 | 53,88 | 54,12 | -0,84% | 603.879,00 |
| 24.06.2021 | 54,88 | 54,90 | 54,14 | 54,58 | 0,26% | 690.065,00 |
| 23.06.2021 | 55,84 | 56,46 | 54,44 | 54,44 | -2,12% | 1.062.270,00 |
| 22.06.2021 | 53,32 | 55,90 | 53,28 | 55,62 | 4,59% | 1.674.888,00 |
| 21.06.2021 | 51,80 | 53,32 | 51,38 | 53,18 | 2,70% | 778.376,00 |
| 18.06.2021 | 53,76 | 53,94 | 51,78 | 51,78 | -3,61% | 2.039.641,00 |
| 17.06.2021 | 53,62 | 54,42 | 53,32 | 53,72 | -0,07% | 836.093,00 |
| 16.06.2021 | 53,50 | 54,00 | 52,72 | 53,76 | 0,75% | 879.938,00 |
| 15.06.2021 | 53,86 | 54,10 | 53,12 | 53,36 | -0,48% | 1.031.189,00 |
| 14.06.2021 | 54,80 | 55,04 | 53,52 | 53,62 | -2,08% | 1.028.212,00 |
| 11.06.2021 | 54,26 | 54,98 | 53,96 | 54,76 | 0,96% | 590.234,00 |
| 10.06.2021 | 54,88 | 55,32 | 54,20 | 54,24 | -0,80% | 776.613,00 |
| 09.06.2021 | 56,40 | 56,46 | 54,16 | 54,68 | -3,29% | 1.703.812,00 |
| 08.06.2021 | 57,86 | 57,86 | 56,26 | 56,54 | -2,48% | 1.223.747,00 |
| 07.06.2021 | 58,00 | 58,58 | 57,70 | 57,98 | -0,31% | 753.020,00 |
| 04.06.2021 | 57,86 | 58,68 | 57,86 | 58,16 | 0,59% | 653.759,00 |
| 03.06.2021 | 57,40 | 57,82 | 56,88 | 57,82 | 0,59% | 548.920,00 |
| 02.06.2021 | 58,18 | 58,70 | 57,36 | 57,48 | -1,37% | 709.444,00 |
| 01.06.2021 | 57,60 | 58,54 | 57,38 | 58,28 | 1,71% | 728.653,00 |
| 31.05.2021 | 57,50 | 57,88 | 57,10 | 57,30 | 0,00% | 308.137,00 |
| 28.05.2021 | 57,08 | 57,86 | 56,86 | 57,30 | 0,70% | 629.219,00 |
| 27.05.2021 | 55,76 | 56,94 | 55,68 | 56,90 | 2,12% | 2.052.420,00 |
| 26.05.2021 | 56,08 | 56,08 | 55,30 | 55,72 | -0,46% | 508.847,00 |
| 25.05.2021 | 56,40 | 57,16 | 55,78 | 55,98 | 0,21% | 920.347,00 |
| 21.05.2021 | 56,04 | 56,38 | 55,14 | 55,86 | -1,27% | 1.113.517,00 |
| 20.05.2021 | 55,74 | 56,60 | 55,06 | 56,58 | 2,24% | 918.614,00 |
| 19.05.2021 | 55,90 | 56,12 | 54,78 | 55,34 | -1,77% | 876.203,00 |
| 18.05.2021 | 56,54 | 57,32 | 56,18 | 56,34 | 0,82% | 763.238,00 |
| 17.05.2021 | 56,40 | 56,88 | 55,18 | 55,88 | -0,85% | 823.022,00 |
| 14.05.2021 | 57,80 | 57,80 | 56,32 | 56,36 | -1,88% | 986.065,00 |
| 13.05.2021 | 56,64 | 57,72 | 56,36 | 57,44 | -0,17% | 444.932,00 |
| 12.05.2021 | 57,56 | 58,12 | 56,92 | 57,54 | -0,03% | 590.136,00 |
| 11.05.2021 | 57,80 | 58,18 | 56,56 | 57,56 | -1,88% | 822.808,00 |
| 10.05.2021 | 58,34 | 59,56 | 58,14 | 58,66 | 1,10% | 901.391,00 |
| 07.05.2021 | 59,22 | 59,40 | 57,72 | 58,02 | -1,33% | 670.997,00 |
| 06.05.2021 | 58,10 | 58,80 | 57,40 | 58,80 | 1,38% | 1.121.001,00 |
| 05.05.2021 | 55,64 | 58,06 | 55,60 | 58,00 | 5,49% | 1.311.945,00 |
| 04.05.2021 | 56,02 | 56,74 | 54,94 | 54,98 | -1,58% | 950.303,00 |
| 03.05.2021 | 54,38 | 55,88 | 54,32 | 55,86 | 2,65% | 746.386,00 |
| 30.04.2021 | 54,98 | 55,72 | 54,42 | 54,42 | -0,98% | 1.059.993,00 |
| 29.04.2021 | 56,16 | 56,38 | 54,48 | 54,96 | -1,36% | 1.068.242,00 |
| 28.04.2021 | 56,66 | 56,72 | 55,00 | 55,72 | -0,11% | 1.058.543,00 |
| 27.04.2021 | 56,52 | 56,58 | 55,12 | 55,78 | -0,92% | 1.166.667,00 |
| 26.04.2021 | 55,24 | 56,50 | 54,84 | 56,30 | 2,10% | 778.230,00 |
| 23.04.2021 | 54,40 | 55,22 | 54,06 | 55,14 | 1,06% | 848.501,00 |
| 22.04.2021 | 56,12 | 56,28 | 54,56 | 54,56 | -2,15% | 790.095,00 |
| 21.04.2021 | 55,12 | 55,76 | 54,74 | 55,76 | 1,71% | 924.968,00 |
| 20.04.2021 | 55,90 | 56,44 | 54,78 | 54,82 | -1,72% | 1.302.987,00 |
| 19.04.2021 | 57,82 | 57,90 | 55,56 | 55,78 | -4,65% | 1.299.684,00 |
| 16.04.2021 | 56,80 | 58,66 | 56,20 | 58,50 | 3,07% | 1.534.611,00 |
| 15.04.2021 | 58,00 | 58,42 | 56,66 | 56,76 | -1,97% | 1.254.294,00 |
| 14.04.2021 | 58,92 | 59,14 | 56,78 | 57,90 | 0,66% | 1.969.423,00 |
| 13.04.2021 | 57,30 | 58,50 | 57,24 | 57,52 | 1,95% | 1.181.398,00 |
| 12.04.2021 | 55,60 | 56,72 | 55,32 | 56,42 | 0,97% | 1.012.939,00 |
| 09.04.2021 | 55,86 | 56,10 | 54,90 | 55,88 | 0,22% | 952.688,00 |
| 08.04.2021 | 57,40 | 58,34 | 55,50 | 55,76 | -2,38% | 1.350.977,00 |
| 07.04.2021 | 58,20 | 58,46 | 57,08 | 57,12 | -1,96% | 778.459,00 |
| 06.04.2021 | 58,34 | 58,50 | 57,52 | 58,26 | 1,68% | 1.122.790,00 |
| 01.04.2021 | 57,70 | 58,04 | 57,20 | 57,30 | -0,07% | 465.239,00 |
| 31.03.2021 | 58,08 | 58,34 | 57,34 | 57,34 | -1,48% | 1.135.221,00 |
| 30.03.2021 | 56,92 | 58,30 | 56,74 | 58,20 | 3,12% | 977.815,00 |
| 29.03.2021 | 56,58 | 57,00 | 55,78 | 56,44 | 0,14% | 1.152.971,00 |
| 26.03.2021 | 54,78 | 56,72 | 54,78 | 56,36 | 4,10% | 1.801.582,00 |
| 25.03.2021 | 53,66 | 54,14 | 52,70 | 54,14 | 0,04% | 1.121.795,00 |
| 24.03.2021 | 53,38 | 54,52 | 53,20 | 54,12 | 0,78% | 1.327.063,00 |
| 23.03.2021 | 54,00 | 54,14 | 52,84 | 53,70 | -0,92% | 1.390.888,00 |
| 22.03.2021 | 55,14 | 55,30 | 53,92 | 54,20 | -2,20% | 1.405.685,00 |
| 19.03.2021 | 58,12 | 58,18 | 55,18 | 55,42 | -5,59% | 2.609.509,00 |
| 18.03.2021 | 58,06 | 59,04 | 57,90 | 58,70 | 1,77% | 1.038.278,00 |
| 17.03.2021 | 56,96 | 57,76 | 56,62 | 57,68 | 1,26% | 963.094,00 |
| 16.03.2021 | 57,42 | 57,88 | 56,54 | 56,96 | -0,56% | 998.584,00 |
| 15.03.2021 | 59,00 | 59,12 | 56,90 | 57,28 | -3,15% | 990.220,00 |
| 12.03.2021 | 59,92 | 60,00 | 59,02 | 59,14 | -1,76% | 761.729,00 |
| 11.03.2021 | 59,92 | 61,28 | 59,64 | 60,20 | 1,01% | 751.990,00 |
| 10.03.2021 | 59,98 | 60,04 | 59,26 | 59,60 | -0,47% | 896.892,00 |
| 09.03.2021 | 60,56 | 60,66 | 59,34 | 59,88 | -1,87% | 1.364.248,00 |
| 08.03.2021 | 60,96 | 61,40 | 60,28 | 61,02 | -0,39% | 1.390.418,00 |
| 05.03.2021 | 60,88 | 61,92 | 60,60 | 61,26 | 0,26% | 795.071,00 |
| 04.03.2021 | 61,98 | 62,20 | 61,10 | 61,10 | -1,89% | 987.991,00 |
| 03.03.2021 | 62,82 | 63,24 | 61,86 | 62,28 | -0,32% | 798.423,00 |