Börse:
61,100€
1,66%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
61,040€
Ask:
61,160€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 60,40 | 61,62 | 59,62 | 60,96 | 1,40% | 817.469,00 |
| 23.02.2021 | 61,40 | 62,14 | 59,50 | 60,12 | 0,03% | 1.012.542,00 |
| 22.02.2021 | 58,50 | 60,10 | 58,12 | 60,10 | 2,45% | 857.656,00 |
| 19.02.2021 | 58,16 | 58,84 | 57,78 | 58,66 | 1,17% | 751.030,00 |
| 18.02.2021 | 58,92 | 59,46 | 57,82 | 57,98 | -1,66% | 708.554,00 |
| 17.02.2021 | 59,26 | 59,88 | 58,94 | 58,96 | -0,54% | 694.656,00 |
| 16.02.2021 | 59,02 | 59,66 | 59,02 | 59,28 | 0,27% | 503.755,00 |
| 15.02.2021 | 59,08 | 59,44 | 58,82 | 59,12 | 0,92% | 489.700,00 |
| 12.02.2021 | 58,94 | 58,94 | 58,08 | 58,58 | -0,58% | 655.555,00 |
| 11.02.2021 | 58,96 | 58,98 | 58,44 | 58,92 | 0,10% | 689.088,00 |
| 10.02.2021 | 58,80 | 59,56 | 58,06 | 58,86 | 0,79% | 1.104.548,00 |
| 09.02.2021 | 59,14 | 59,18 | 58,26 | 58,40 | -1,62% | 845.694,00 |
| 08.02.2021 | 58,92 | 59,98 | 58,56 | 59,36 | 1,64% | 772.288,00 |
| 05.02.2021 | 59,16 | 59,26 | 57,98 | 58,40 | -1,02% | 876.138,00 |
| 04.02.2021 | 58,86 | 59,30 | 58,58 | 59,00 | 0,17% | 873.698,00 |
| 03.02.2021 | 58,56 | 59,40 | 58,42 | 58,90 | 1,24% | 978.324,00 |
| 02.02.2021 | 58,40 | 58,96 | 57,88 | 58,18 | 0,45% | 938.703,00 |
| 01.02.2021 | 56,80 | 58,30 | 56,54 | 57,92 | 3,13% | 1.197.489,00 |
| 29.01.2021 | 54,52 | 57,36 | 54,18 | 56,16 | 1,19% | 1.812.833,00 |
| 28.01.2021 | 54,90 | 55,82 | 53,64 | 55,50 | 1,28% | 1.056.918,00 |
| 27.01.2021 | 56,30 | 56,54 | 53,76 | 54,80 | -3,35% | 1.836.141,00 |
| 26.01.2021 | 55,20 | 57,30 | 54,88 | 56,70 | 2,42% | 1.366.176,00 |
| 25.01.2021 | 56,24 | 57,02 | 55,12 | 55,36 | -0,72% | 1.222.838,00 |
| 22.01.2021 | 56,00 | 56,14 | 55,28 | 55,76 | -1,27% | 913.111,00 |
| 21.01.2021 | 57,00 | 57,20 | 56,44 | 56,48 | -0,53% | 927.437,00 |
| 20.01.2021 | 55,50 | 57,14 | 55,48 | 56,78 | 3,42% | 1.455.179,00 |
| 19.01.2021 | 55,40 | 55,40 | 54,52 | 54,90 | -0,25% | 1.211.495,00 |
| 18.01.2021 | 53,46 | 55,26 | 53,28 | 55,04 | 2,23% | 1.163.571,00 |
| 15.01.2021 | 54,80 | 55,04 | 53,16 | 53,84 | -2,22% | 1.349.061,00 |
| 14.01.2021 | 55,46 | 55,68 | 54,20 | 55,06 | 0,11% | 1.082.802,00 |
| 13.01.2021 | 55,40 | 55,70 | 54,92 | 55,00 | -0,11% | 962.874,00 |
| 12.01.2021 | 54,16 | 55,44 | 54,06 | 55,06 | 2,46% | 1.400.344,00 |
| 11.01.2021 | 54,14 | 54,34 | 53,08 | 53,74 | -0,81% | 1.064.028,00 |
| 08.01.2021 | 54,64 | 54,96 | 54,08 | 54,18 | -0,04% | 1.022.711,00 |
| 07.01.2021 | 53,48 | 54,36 | 53,12 | 54,20 | 2,85% | 1.166.379,00 |
| 06.01.2021 | 51,64 | 52,90 | 51,44 | 52,70 | 2,77% | 1.136.365,00 |
| 05.01.2021 | 51,26 | 52,20 | 50,82 | 51,28 | -0,81% | 1.152.033,00 |
| 04.01.2021 | 51,00 | 52,24 | 50,96 | 51,70 | 2,42% | 1.270.469,00 |
| 30.12.2020 | 50,60 | 50,90 | 50,48 | 50,48 | -0,47% | 339.126,00 |
| 29.12.2020 | 50,70 | 51,14 | 50,60 | 50,72 | 0,60% | 662.659,00 |
| 28.12.2020 | 50,92 | 50,96 | 50,32 | 50,42 | 0,12% | 439.192,00 |
| 23.12.2020 | 50,10 | 50,68 | 50,10 | 50,36 | 0,90% | 615.538,00 |
| 22.12.2020 | 49,79 | 50,40 | 49,66 | 49,91 | 0,56% | 544.896,00 |
| 21.12.2020 | 49,99 | 49,99 | 48,92 | 49,63 | -2,30% | 1.348.320,00 |
| 18.12.2020 | 50,26 | 50,80 | 49,97 | 50,80 | 0,40% | 1.781.229,00 |
| 17.12.2020 | 50,48 | 50,80 | 49,65 | 50,60 | 0,56% | 922.759,00 |
| 16.12.2020 | 51,40 | 51,50 | 50,22 | 50,32 | -1,80% | 815.794,00 |
| 15.12.2020 | 50,20 | 51,24 | 50,12 | 51,24 | 1,39% | 1.221.793,00 |
| 14.12.2020 | 49,34 | 50,86 | 49,18 | 50,54 | 3,18% | 1.479.900,00 |
| 11.12.2020 | 49,72 | 49,90 | 48,44 | 48,98 | -1,75% | 1.079.972,00 |
| 10.12.2020 | 49,98 | 50,86 | 49,68 | 49,85 | 0,06% | 1.418.532,00 |
| 09.12.2020 | 50,88 | 50,94 | 48,78 | 49,82 | 4,97% | 2.250.662,00 |
| 08.12.2020 | 47,00 | 47,55 | 46,68 | 47,46 | 0,59% | 849.070,00 |
| 07.12.2020 | 46,08 | 47,21 | 45,95 | 47,18 | 2,92% | 1.445.369,00 |
| 04.12.2020 | 45,76 | 46,40 | 45,50 | 45,84 | -0,04% | 713.261,00 |
| 03.12.2020 | 46,95 | 46,95 | 45,86 | 45,86 | -2,43% | 1.184.010,00 |
| 02.12.2020 | 47,40 | 47,40 | 46,53 | 47,00 | -1,30% | 913.379,00 |
| 01.12.2020 | 47,10 | 47,96 | 47,10 | 47,62 | 1,86% | 1.201.892,00 |
| 30.11.2020 | 47,40 | 47,66 | 46,75 | 46,75 | -1,48% | 1.361.381,00 |
| 27.11.2020 | 46,22 | 47,45 | 46,07 | 47,45 | 2,31% | 1.150.072,00 |
| 26.11.2020 | 46,95 | 46,98 | 46,14 | 46,38 | -1,26% | 719.763,00 |
| 25.11.2020 | 47,30 | 47,36 | 46,23 | 46,97 | -0,34% | 1.258.652,00 |
| 24.11.2020 | 46,56 | 47,25 | 45,99 | 47,13 | 1,95% | 1.073.841,00 |
| 23.11.2020 | 45,83 | 46,57 | 45,64 | 46,23 | 0,98% | 682.994,00 |
| 20.11.2020 | 46,16 | 46,32 | 45,78 | 45,78 | -0,89% | 873.093,00 |
| 19.11.2020 | 46,10 | 46,99 | 46,01 | 46,19 | -0,45% | 842.004,00 |
| 18.11.2020 | 45,90 | 46,62 | 45,71 | 46,40 | 0,87% | 734.934,00 |
| 17.11.2020 | 46,13 | 46,20 | 45,52 | 46,00 | -0,65% | 797.760,00 |
| 16.11.2020 | 44,47 | 46,60 | 44,45 | 46,30 | 5,37% | 1.800.478,00 |
| 13.11.2020 | 43,72 | 43,94 | 43,45 | 43,94 | -0,25% | 1.443.364,00 |
| 12.11.2020 | 44,50 | 45,41 | 43,86 | 44,05 | -1,70% | 1.038.251,00 |
| 11.11.2020 | 44,70 | 45,18 | 44,50 | 44,81 | -0,13% | 875.302,00 |
| 10.11.2020 | 44,16 | 45,00 | 43,38 | 44,87 | 1,47% | 1.698.482,00 |
| 09.11.2020 | 42,76 | 45,04 | 42,35 | 44,22 | 5,16% | 1.848.212,00 |
| 06.11.2020 | 42,33 | 42,69 | 41,64 | 42,05 | -0,97% | 811.123,00 |
| 05.11.2020 | 42,58 | 42,65 | 41,67 | 42,46 | 0,28% | 924.249,00 |
| 04.11.2020 | 41,56 | 42,53 | 41,01 | 42,34 | 0,28% | 893.816,00 |
| 03.11.2020 | 42,17 | 42,41 | 41,86 | 42,22 | 1,27% | 763.658,00 |
| 02.11.2020 | 41,48 | 42,07 | 40,93 | 41,69 | 1,76% | 781.342,00 |
| 30.10.2020 | 40,09 | 41,01 | 40,09 | 40,97 | 0,64% | 855.374,00 |
| 29.10.2020 | 40,09 | 41,12 | 40,07 | 40,71 | 1,32% | 1.129.772,00 |
| 28.10.2020 | 42,06 | 42,30 | 39,50 | 40,18 | -6,03% | 1.893.165,00 |
| 27.10.2020 | 43,18 | 43,34 | 42,23 | 42,76 | 0,00% | 947.005,00 |
| 26.10.2020 | 43,39 | 43,88 | 42,56 | 42,76 | -2,77% | 945.773,00 |
| 23.10.2020 | 43,33 | 44,28 | 43,17 | 43,98 | 0,87% | 601.184,00 |
| 22.10.2020 | 43,16 | 44,10 | 42,85 | 43,60 | 0,32% | 686.329,00 |
| 21.10.2020 | 43,41 | 43,79 | 42,75 | 43,46 | 0,49% | 907.580,00 |
| 20.10.2020 | 43,80 | 43,90 | 42,79 | 43,25 | -1,88% | 1.133.786,00 |
| 19.10.2020 | 44,71 | 44,91 | 43,51 | 44,08 | -0,81% | 1.315.162,00 |
| 16.10.2020 | 44,00 | 45,00 | 43,95 | 44,44 | 1,58% | 2.250.186,00 |
| 15.10.2020 | 43,65 | 43,93 | 43,22 | 43,75 | -1,49% | 1.701.229,00 |
| 14.10.2020 | 45,50 | 45,61 | 44,30 | 44,41 | 0,36% | 2.965.733,00 |
| 13.10.2020 | 45,01 | 45,10 | 44,25 | 44,25 | -1,10% | 949.525,00 |
| 12.10.2020 | 44,96 | 45,42 | 44,74 | 44,74 | -0,09% | 967.818,00 |
| 09.10.2020 | 45,20 | 46,20 | 44,64 | 44,78 | -0,97% | 1.290.060,00 |
| 08.10.2020 | 45,26 | 45,54 | 44,65 | 45,22 | 0,62% | 687.326,00 |
| 07.10.2020 | 43,73 | 45,44 | 43,73 | 44,94 | 2,91% | 1.362.317,00 |
| 06.10.2020 | 43,78 | 43,93 | 43,51 | 43,67 | -0,02% | 643.343,00 |
| 05.10.2020 | 43,70 | 44,17 | 43,55 | 43,68 | 0,67% | 874.436,00 |
| 02.10.2020 | 42,26 | 43,39 | 42,10 | 43,39 | 2,21% | 926.777,00 |