Börse:
39,780€
-2,31%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
39,710€
Ask:
39,850€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 40,84 | 40,84 | 39,97 | 40,05 | -1,65% | 755.777,00 |
| 17.05.2022 | 39,91 | 40,75 | 39,91 | 40,72 | 2,93% | 829.961,00 |
| 16.05.2022 | 39,45 | 39,96 | 39,16 | 39,56 | 0,03% | 576.487,00 |
| 13.05.2022 | 39,43 | 39,80 | 39,25 | 39,55 | 1,44% | 1.149.453,00 |
| 12.05.2022 | 38,45 | 39,09 | 37,97 | 38,99 | -0,23% | 1.143.607,00 |
| 11.05.2022 | 38,73 | 39,33 | 38,42 | 39,08 | 1,69% | 977.690,00 |
| 10.05.2022 | 38,10 | 39,47 | 37,97 | 38,43 | 2,37% | 1.199.185,00 |
| 09.05.2022 | 38,19 | 38,19 | 36,88 | 37,54 | -2,29% | 1.290.478,00 |
| 06.05.2022 | 38,65 | 39,25 | 38,13 | 38,42 | -0,85% | 1.285.894,00 |
| 05.05.2022 | 41,23 | 41,34 | 38,69 | 38,75 | -3,61% | 1.461.776,00 |
| 04.05.2022 | 38,73 | 41,13 | 38,73 | 40,20 | 2,03% | 1.557.194,00 |
| 03.05.2022 | 39,34 | 40,17 | 38,06 | 39,40 | -4,85% | 3.553.070,00 |
| 02.05.2022 | 41,34 | 41,55 | 39,52 | 41,41 | 0,29% | 1.129.015,00 |
| 29.04.2022 | 41,48 | 41,74 | 41,02 | 41,29 | 0,17% | 1.025.524,00 |
| 28.04.2022 | 40,64 | 41,97 | 40,59 | 41,22 | 2,26% | 1.234.876,00 |
| 27.04.2022 | 40,21 | 40,57 | 39,61 | 40,31 | 0,25% | 1.201.663,00 |
| 26.04.2022 | 41,66 | 41,76 | 40,21 | 40,21 | -2,19% | 1.537.868,00 |
| 25.04.2022 | 41,02 | 41,74 | 40,80 | 41,11 | -1,08% | 1.420.601,00 |
| 22.04.2022 | 42,93 | 43,39 | 41,43 | 41,56 | -10,37% | 2.360.595,00 |
| 21.04.2022 | 45,76 | 46,77 | 45,62 | 46,37 | 1,89% | 1.756.267,00 |
| 20.04.2022 | 45,44 | 45,78 | 44,55 | 45,51 | 1,68% | 1.578.165,00 |
| 19.04.2022 | 43,80 | 44,88 | 43,64 | 44,76 | 2,78% | 1.888.567,00 |
| 14.04.2022 | 43,20 | 43,57 | 42,88 | 43,55 | 1,42% | 1.044.940,00 |
| 13.04.2022 | 42,86 | 42,98 | 42,13 | 42,94 | -1,56% | 1.671.621,00 |
| 12.04.2022 | 42,76 | 43,99 | 42,36 | 43,62 | 0,58% | 1.460.553,00 |
| 11.04.2022 | 43,83 | 44,19 | 42,95 | 43,37 | -1,39% | 1.338.238,00 |
| 08.04.2022 | 43,91 | 44,65 | 43,69 | 43,98 | 0,89% | 1.408.631,00 |
| 07.04.2022 | 44,26 | 44,61 | 43,52 | 43,59 | -1,22% | 1.340.589,00 |
| 06.04.2022 | 45,35 | 45,56 | 43,70 | 44,13 | -3,10% | 1.433.996,00 |
| 05.04.2022 | 46,30 | 46,63 | 45,24 | 45,54 | -1,21% | 999.651,00 |
| 04.04.2022 | 46,03 | 46,34 | 45,41 | 46,10 | 0,96% | 906.771,00 |
| 01.04.2022 | 45,94 | 46,61 | 45,66 | 45,66 | -0,39% | 1.057.781,00 |
| 31.03.2022 | 47,30 | 47,81 | 45,27 | 45,84 | -2,32% | 1.570.136,00 |
| 30.03.2022 | 48,32 | 48,50 | 46,80 | 46,93 | -3,67% | 1.486.406,00 |
| 29.03.2022 | 47,62 | 49,53 | 47,51 | 48,72 | 3,64% | 1.444.174,00 |
| 28.03.2022 | 46,62 | 47,99 | 46,61 | 47,01 | 1,71% | 914.382,00 |
| 25.03.2022 | 47,84 | 47,90 | 46,22 | 46,22 | -2,65% | 1.333.011,00 |
| 24.03.2022 | 47,48 | 48,02 | 47,25 | 47,48 | -0,29% | 851.607,00 |
| 23.03.2022 | 48,20 | 48,43 | 47,18 | 47,62 | -0,79% | 889.148,00 |
| 22.03.2022 | 47,71 | 48,46 | 47,59 | 48,00 | 0,67% | 988.847,00 |
| 21.03.2022 | 47,45 | 48,30 | 47,42 | 47,68 | 0,57% | 832.598,00 |
| 18.03.2022 | 47,00 | 47,52 | 46,50 | 47,41 | 0,00% | 1.606.017,00 |
| 17.03.2022 | 47,70 | 47,82 | 46,47 | 47,41 | -0,11% | 961.766,00 |
| 16.03.2022 | 47,03 | 48,35 | 46,78 | 47,46 | 3,20% | 1.721.668,00 |
| 15.03.2022 | 46,62 | 46,93 | 45,52 | 45,99 | -1,73% | 1.434.815,00 |
| 14.03.2022 | 46,58 | 47,98 | 46,35 | 46,80 | 2,61% | 1.417.348,00 |
| 11.03.2022 | 45,23 | 46,81 | 45,10 | 45,61 | 0,71% | 1.377.568,00 |
| 10.03.2022 | 45,80 | 46,26 | 44,39 | 45,29 | -0,85% | 1.322.287,00 |
| 09.03.2022 | 43,53 | 45,91 | 43,23 | 45,68 | 8,87% | 2.204.691,00 |
| 08.03.2022 | 40,56 | 42,96 | 40,52 | 41,96 | 1,82% | 2.272.142,00 |
| 07.03.2022 | 41,00 | 42,72 | 39,50 | 41,21 | -2,92% | 2.505.325,00 |
| 04.03.2022 | 44,00 | 44,03 | 42,10 | 42,45 | -5,25% | 2.233.027,00 |
| 03.03.2022 | 46,46 | 46,48 | 44,51 | 44,80 | -3,09% | 2.075.800,00 |
| 02.03.2022 | 45,43 | 46,91 | 44,57 | 46,23 | 0,22% | 1.731.032,00 |
| 01.03.2022 | 49,30 | 50,18 | 46,13 | 46,13 | -2,29% | 2.275.913,00 |
| 28.02.2022 | 46,50 | 47,34 | 45,83 | 47,21 | -1,83% | 1.911.328,00 |
| 25.02.2022 | 47,78 | 48,34 | 45,90 | 48,09 | 1,54% | 1.893.136,00 |
| 24.02.2022 | 49,12 | 49,64 | 46,50 | 47,36 | -7,50% | 3.145.956,00 |
| 23.02.2022 | 51,00 | 52,00 | 50,86 | 51,20 | 0,47% | 946.671,00 |
| 22.02.2022 | 50,34 | 51,60 | 50,08 | 50,96 | -1,55% | 1.473.264,00 |
| 21.02.2022 | 53,48 | 53,48 | 51,28 | 51,76 | -1,97% | 1.194.045,00 |
| 18.02.2022 | 54,14 | 54,38 | 52,54 | 52,80 | -2,40% | 991.251,00 |
| 17.02.2022 | 54,64 | 55,12 | 53,96 | 54,10 | -1,06% | 729.332,00 |
| 16.02.2022 | 54,86 | 55,38 | 54,32 | 54,68 | 0,33% | 785.734,00 |
| 15.02.2022 | 52,52 | 54,70 | 52,40 | 54,50 | 3,38% | 1.138.560,00 |
| 14.02.2022 | 53,08 | 53,20 | 51,92 | 52,72 | -2,87% | 1.475.698,00 |
| 11.02.2022 | 54,12 | 55,12 | 53,98 | 54,28 | -0,37% | 911.164,00 |
| 10.02.2022 | 54,18 | 54,82 | 53,86 | 54,48 | 0,63% | 767.284,00 |
| 09.02.2022 | 54,22 | 54,92 | 53,86 | 54,14 | 0,30% | 666.575,00 |
| 08.02.2022 | 52,66 | 54,58 | 52,48 | 53,98 | 2,23% | 1.003.873,00 |
| 07.02.2022 | 53,00 | 53,26 | 52,34 | 52,80 | 0,38% | 785.858,00 |
| 04.02.2022 | 53,90 | 54,10 | 52,60 | 52,60 | -2,23% | 974.404,00 |
| 03.02.2022 | 54,44 | 54,68 | 53,54 | 53,80 | -1,39% | 611.745,00 |
| 02.02.2022 | 53,70 | 54,74 | 53,60 | 54,56 | 2,02% | 990.428,00 |
| 01.02.2022 | 53,12 | 53,84 | 53,02 | 53,48 | 1,17% | 657.440,00 |
| 31.01.2022 | 54,16 | 54,32 | 52,86 | 52,86 | -1,67% | 966.008,00 |
| 28.01.2022 | 54,42 | 54,76 | 53,56 | 53,76 | -1,79% | 895.235,00 |
| 27.01.2022 | 52,92 | 55,26 | 52,72 | 54,74 | 2,05% | 1.146.898,00 |
| 26.01.2022 | 51,40 | 54,24 | 51,38 | 53,64 | 5,34% | 1.534.030,00 |
| 25.01.2022 | 51,74 | 51,80 | 49,96 | 50,92 | -0,66% | 1.177.734,00 |
| 24.01.2022 | 52,60 | 52,70 | 50,52 | 51,26 | -2,99% | 1.225.707,00 |
| 21.01.2022 | 52,30 | 53,26 | 51,82 | 52,84 | -0,30% | 1.134.119,00 |
| 20.01.2022 | 53,94 | 54,30 | 52,02 | 53,00 | -1,85% | 1.476.804,00 |
| 19.01.2022 | 53,70 | 54,00 | 52,82 | 54,00 | 0,07% | 1.133.586,00 |
| 18.01.2022 | 55,00 | 55,38 | 53,56 | 53,96 | -2,07% | 1.643.762,00 |
| 17.01.2022 | 56,00 | 56,20 | 55,08 | 55,10 | -0,97% | 813.107,00 |
| 14.01.2022 | 55,50 | 56,48 | 55,36 | 55,64 | -0,43% | 1.064.792,00 |
| 13.01.2022 | 55,46 | 56,30 | 54,68 | 55,88 | 0,50% | 899.352,00 |
| 12.01.2022 | 56,56 | 56,76 | 55,38 | 55,60 | -1,00% | 814.738,00 |
| 11.01.2022 | 56,72 | 56,96 | 56,16 | 56,16 | -0,18% | 756.869,00 |
| 10.01.2022 | 57,60 | 57,62 | 56,18 | 56,26 | -2,12% | 958.542,00 |
| 07.01.2022 | 56,64 | 57,64 | 56,52 | 57,48 | 1,09% | 709.578,00 |
| 06.01.2022 | 56,50 | 57,70 | 55,80 | 56,86 | -0,52% | 622.459,00 |
| 05.01.2022 | 56,20 | 58,00 | 56,12 | 57,16 | 2,14% | 1.107.319,00 |
| 04.01.2022 | 55,28 | 56,26 | 55,22 | 55,96 | 1,71% | 1.088.904,00 |
| 03.01.2022 | 54,50 | 55,64 | 54,44 | 55,02 | 1,51% | 723.016,00 |
| 30.12.2021 | 53,76 | 54,24 | 53,74 | 54,20 | 0,71% | 378.594,00 |
| 29.12.2021 | 53,68 | 53,92 | 53,48 | 53,82 | 0,00% | 348.424,00 |
| 28.12.2021 | 53,24 | 53,98 | 53,22 | 53,82 | 1,13% | 300.335,00 |
| 27.12.2021 | 52,40 | 53,40 | 52,34 | 53,22 | 1,06% | 409.644,00 |