Börse:
41,910€
0,58%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
41,870€
Ask:
41,950€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2019 | 44,57 | 45,13 | 44,15 | 44,32 | -0,05% | 964.451,00 |
| 23.09.2019 | 44,75 | 44,81 | 43,46 | 44,34 | -1,38% | 904.500,00 |
| 20.09.2019 | 45,50 | 45,50 | 44,57 | 44,96 | -0,97% | 1.761.797,00 |
| 19.09.2019 | 44,55 | 45,59 | 44,35 | 45,40 | 0,82% | 1.509.613,00 |
| 18.09.2019 | 44,60 | 45,60 | 44,30 | 45,03 | 2,39% | 1.656.900,00 |
| 17.09.2019 | 44,85 | 44,85 | 43,43 | 43,98 | -2,31% | 1.504.549,00 |
| 16.09.2019 | 44,38 | 45,71 | 44,11 | 45,02 | 0,27% | 1.635.446,00 |
| 13.09.2019 | 43,00 | 44,90 | 43,00 | 44,90 | 4,13% | 1.633.041,00 |
| 12.09.2019 | 43,34 | 44,02 | 42,46 | 43,12 | 0,33% | 1.554.207,00 |
| 11.09.2019 | 43,39 | 43,74 | 42,80 | 42,98 | 0,12% | 1.052.728,00 |
| 10.09.2019 | 41,60 | 43,27 | 41,60 | 42,93 | 1,27% | 1.788.361,00 |
| 09.09.2019 | 41,60 | 42,40 | 41,52 | 42,39 | 2,34% | 1.356.508,00 |
| 06.09.2019 | 41,80 | 41,90 | 41,18 | 41,42 | -0,12% | 766.218,00 |
| 05.09.2019 | 41,03 | 41,62 | 40,93 | 41,47 | 2,24% | 983.726,00 |
| 04.09.2019 | 40,97 | 41,05 | 40,45 | 40,56 | 0,82% | 737.451,00 |
| 03.09.2019 | 40,57 | 40,68 | 39,97 | 40,23 | -0,96% | 777.273,00 |
| 02.09.2019 | 41,22 | 41,68 | 40,56 | 40,62 | -1,38% | 568.600,00 |
| 30.08.2019 | 41,00 | 41,58 | 40,86 | 41,19 | 0,88% | 826.418,00 |
| 29.08.2019 | 39,54 | 41,03 | 39,32 | 40,83 | 3,29% | 1.326.982,00 |
| 28.08.2019 | 39,30 | 39,60 | 38,59 | 39,53 | 0,36% | 869.151,00 |
| 27.08.2019 | 39,14 | 40,00 | 38,81 | 39,39 | 0,84% | 896.666,00 |
| 26.08.2019 | 39,04 | 39,43 | 38,65 | 39,06 | 0,39% | 564.223,00 |
| 23.08.2019 | 39,90 | 40,36 | 38,91 | 38,91 | -1,99% | 1.125.211,00 |
| 22.08.2019 | 39,16 | 40,32 | 38,88 | 39,70 | 0,97% | 910.177,00 |
| 21.08.2019 | 38,93 | 39,82 | 38,93 | 39,32 | 1,44% | 643.392,00 |
| 20.08.2019 | 38,84 | 39,62 | 38,70 | 38,76 | -0,23% | 966.414,00 |
| 19.08.2019 | 38,76 | 39,37 | 38,56 | 38,85 | 1,44% | 867.894,00 |
| 16.08.2019 | 38,11 | 38,59 | 37,95 | 38,30 | 0,92% | 1.149.377,00 |
| 15.08.2019 | 38,68 | 38,97 | 37,30 | 37,95 | -1,51% | 1.581.428,00 |
| 14.08.2019 | 39,82 | 39,82 | 38,46 | 38,53 | -3,29% | 1.545.634,00 |
| 13.08.2019 | 39,31 | 40,51 | 38,28 | 39,84 | 1,07% | 1.776.102,00 |
| 12.08.2019 | 40,12 | 40,40 | 39,33 | 39,42 | -0,86% | 803.831,00 |
| 09.08.2019 | 40,43 | 40,53 | 39,73 | 39,76 | -2,07% | 1.440.895,00 |
| 08.08.2019 | 39,62 | 40,77 | 38,89 | 40,60 | 4,67% | 1.622.658,00 |
| 07.08.2019 | 39,15 | 39,51 | 38,41 | 38,79 | 0,00% | 1.112.868,00 |
| 06.08.2019 | 39,37 | 39,93 | 38,76 | 38,79 | -1,30% | 1.207.997,00 |
| 05.08.2019 | 39,10 | 39,38 | 38,60 | 39,30 | -1,36% | 1.241.726,00 |
| 02.08.2019 | 40,55 | 40,62 | 39,18 | 39,84 | -4,25% | 2.124.590,00 |
| 01.08.2019 | 40,60 | 41,61 | 40,51 | 41,61 | 1,22% | 1.205.946,00 |
| 31.07.2019 | 41,12 | 41,86 | 41,01 | 41,11 | -0,12% | 1.223.379,00 |
| 30.07.2019 | 42,11 | 42,14 | 40,74 | 41,16 | -2,42% | 1.340.175,00 |
| 29.07.2019 | 42,85 | 42,86 | 41,79 | 42,18 | -1,56% | 1.093.008,00 |
| 26.07.2019 | 42,93 | 43,17 | 42,40 | 42,85 | -0,67% | 1.070.875,00 |
| 25.07.2019 | 44,89 | 45,43 | 42,24 | 43,14 | -3,75% | 3.151.202,00 |
| 24.07.2019 | 44,55 | 45,49 | 44,21 | 44,82 | 3,25% | 2.125.313,00 |
| 23.07.2019 | 42,46 | 43,94 | 42,41 | 43,41 | 2,92% | 1.446.763,00 |
| 22.07.2019 | 42,29 | 43,04 | 42,04 | 42,18 | -0,78% | 941.223,00 |
| 19.07.2019 | 42,09 | 43,04 | 41,93 | 42,51 | 1,70% | 934.766,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen