Börse:
54,060€
-1,89%
Echtzeit-Aktienkurs Covestro AG
Bid:
53,960€
Ask:
54,160€
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 55,10 | 55,36 | 53,56 | 53,98 | -2,03% | - |
| 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 |
| 23.12.2021 | 52,06 | 52,92 | 52,06 | 52,66 | 1,66% | 444.991,00 |
| 22.12.2021 | 51,66 | 51,80 | 51,24 | 51,80 | 0,35% | 388.837,00 |
| 21.12.2021 | 51,60 | 51,98 | 51,34 | 51,62 | 1,10% | 437.153,00 |
| 20.12.2021 | 51,14 | 51,50 | 50,52 | 51,06 | -1,73% | 784.542,00 |
| 17.12.2021 | 51,78 | 53,54 | 51,76 | 51,96 | -0,04% | 1.371.167,00 |
| 16.12.2021 | 51,92 | 52,92 | 51,90 | 51,98 | 1,72% | 932.955,00 |
| 15.12.2021 | 51,54 | 51,70 | 51,06 | 51,10 | -0,70% | 567.168,00 |
| 14.12.2021 | 51,64 | 51,88 | 51,12 | 51,46 | -0,04% | 440.945,00 |
| 13.12.2021 | 52,20 | 52,48 | 51,44 | 51,48 | -1,23% | 733.590,00 |
| 10.12.2021 | 51,80 | 53,20 | 51,54 | 52,12 | 0,19% | 682.088,00 |
| 09.12.2021 | 52,22 | 52,48 | 51,64 | 52,02 | -0,69% | 601.023,00 |
| 08.12.2021 | 52,48 | 52,60 | 51,46 | 52,38 | -0,23% | 832.495,00 |
| 07.12.2021 | 51,82 | 52,58 | 51,44 | 52,50 | 2,66% | 1.313.451,00 |
| 06.12.2021 | 51,16 | 51,50 | 50,64 | 51,14 | 0,87% | 653.524,00 |
| 03.12.2021 | 51,74 | 51,74 | 50,46 | 50,70 | -1,25% | 768.067,00 |
| 02.12.2021 | 51,10 | 51,62 | 50,80 | 51,34 | -0,70% | 884.149,00 |
| 01.12.2021 | 50,16 | 52,20 | 50,00 | 51,70 | 3,73% | 1.129.191,00 |
| 30.11.2021 | 50,06 | 50,48 | 49,30 | 49,84 | -1,66% | 1.743.770,00 |
| 29.11.2021 | 51,70 | 51,92 | 50,48 | 50,68 | -1,05% | 1.202.258,00 |
| 26.11.2021 | 53,30 | 53,30 | 51,06 | 51,22 | -6,74% | 2.085.298,00 |
| 25.11.2021 | 55,30 | 55,30 | 54,48 | 54,92 | -0,51% | 598.654,00 |
| 24.11.2021 | 56,66 | 56,90 | 54,94 | 55,20 | -2,47% | 803.583,00 |
| 23.11.2021 | 56,00 | 57,08 | 56,00 | 56,60 | -0,07% | 493.053,00 |
| 22.11.2021 | 56,50 | 56,82 | 55,88 | 56,64 | 0,60% | 494.059,00 |
| 19.11.2021 | 58,00 | 58,28 | 55,50 | 56,30 | -2,32% | 1.346.063,00 |
| 18.11.2021 | 56,98 | 58,48 | 56,84 | 57,64 | 2,78% | 1.527.119,00 |
| 17.11.2021 | 56,10 | 56,50 | 55,86 | 56,08 | 0,21% | 938.723,00 |
| 16.11.2021 | 56,16 | 56,16 | 55,62 | 55,96 | -0,11% | 564.992,00 |
| 15.11.2021 | 56,30 | 56,34 | 55,76 | 56,02 | -0,50% | 511.698,00 |
| 12.11.2021 | 55,42 | 56,30 | 55,02 | 56,30 | 1,48% | 869.306,00 |
| 11.11.2021 | 55,00 | 55,74 | 54,82 | 55,48 | 0,84% | 602.882,00 |
| 10.11.2021 | 55,28 | 55,76 | 54,50 | 55,02 | -0,47% | 607.941,00 |
| 09.11.2021 | 54,72 | 56,12 | 54,72 | 55,28 | 1,21% | 1.272.916,00 |
| 08.11.2021 | 55,48 | 55,56 | 53,36 | 54,62 | 0,22% | 1.279.800,00 |
| 05.11.2021 | 54,26 | 54,62 | 53,88 | 54,50 | 0,55% | 913.683,00 |
| 04.11.2021 | 55,44 | 55,48 | 53,78 | 54,20 | -1,42% | 1.139.250,00 |
| 03.11.2021 | 54,66 | 55,20 | 54,64 | 54,98 | 0,51% | 673.877,00 |
| 02.11.2021 | 55,58 | 55,72 | 54,16 | 54,70 | -1,87% | 1.260.442,00 |
| 01.11.2021 | 55,62 | 56,38 | 55,50 | 55,74 | 0,61% | 579.509,00 |
| 29.10.2021 | 55,18 | 55,76 | 54,74 | 55,40 | -0,29% | 1.003.425,00 |
| 28.10.2021 | 56,48 | 56,64 | 55,10 | 55,56 | -1,77% | 890.086,00 |
| 27.10.2021 | 56,60 | 57,34 | 55,82 | 56,56 | 0,39% | 1.002.986,00 |
| 26.10.2021 | 56,42 | 56,64 | 56,14 | 56,34 | 0,54% | 415.627,00 |
| 25.10.2021 | 55,54 | 56,32 | 55,22 | 56,04 | 1,19% | 516.951,00 |
| 22.10.2021 | 55,14 | 55,76 | 55,08 | 55,38 | 0,69% | 537.656,00 |
| 21.10.2021 | 55,00 | 55,34 | 54,52 | 55,00 | -0,76% | 663.212,00 |
| 20.10.2021 | 55,96 | 56,26 | 55,08 | 55,42 | -1,28% | 702.187,00 |
| 19.10.2021 | 56,40 | 56,50 | 55,62 | 56,14 | -0,39% | 658.798,00 |
| 18.10.2021 | 57,14 | 57,32 | 55,94 | 56,36 | -3,29% | 1.101.619,00 |
| 15.10.2021 | 58,52 | 58,92 | 57,88 | 58,28 | -0,17% | 680.680,00 |
| 14.10.2021 | 59,10 | 59,30 | 57,70 | 58,38 | -0,68% | 584.312,00 |
| 13.10.2021 | 58,58 | 59,20 | 58,18 | 58,78 | 0,10% | 652.814,00 |
| 12.10.2021 | 57,94 | 59,02 | 57,46 | 58,72 | 0,07% | 569.109,00 |
| 11.10.2021 | 57,44 | 58,86 | 57,20 | 58,68 | 2,05% | 510.851,00 |
| 08.10.2021 | 56,94 | 57,70 | 56,90 | 57,50 | 1,09% | 656.642,00 |
| 07.10.2021 | 56,10 | 56,94 | 55,76 | 56,88 | 2,67% | 805.714,00 |
| 06.10.2021 | 56,94 | 56,96 | 55,12 | 55,40 | -3,38% | 1.051.435,00 |
| 05.10.2021 | 57,92 | 58,50 | 57,10 | 57,34 | -1,00% | 544.726,00 |
| 04.10.2021 | 57,82 | 58,30 | 57,46 | 57,92 | -0,14% | 480.171,00 |
| 01.10.2021 | 58,38 | 59,14 | 57,96 | 58,00 | -2,26% | 1.096.151,00 |
| 30.09.2021 | 59,40 | 60,24 | 59,02 | 59,34 | 0,30% | 1.019.342,00 |
| 29.09.2021 | 58,34 | 59,70 | 57,68 | 59,16 | 2,32% | 1.214.908,00 |
| 28.09.2021 | 56,86 | 59,44 | 56,70 | 57,82 | 1,51% | 1.298.715,00 |
| 27.09.2021 | 57,10 | 58,20 | 56,52 | 56,96 | 1,10% | 933.282,00 |
| 24.09.2021 | 55,94 | 56,74 | 55,28 | 56,34 | 1,11% | 805.615,00 |
| 23.09.2021 | 56,00 | 56,12 | 54,96 | 55,72 | 0,69% | 640.856,00 |
| 22.09.2021 | 54,98 | 55,54 | 54,44 | 55,34 | 1,58% | 740.907,00 |
| 21.09.2021 | 55,30 | 55,48 | 54,40 | 54,48 | -0,66% | 837.265,00 |
| 20.09.2021 | 56,00 | 56,12 | 54,60 | 54,84 | -3,82% | 1.188.551,00 |
| 17.09.2021 | 57,78 | 58,24 | 56,58 | 57,02 | -1,99% | 1.729.846,00 |
| 16.09.2021 | 57,72 | 58,76 | 57,70 | 58,18 | 1,15% | 642.425,00 |
| 15.09.2021 | 58,70 | 58,80 | 57,38 | 57,52 | -2,34% | 1.008.447,00 |
| 14.09.2021 | 59,16 | 59,50 | 58,80 | 58,90 | -0,37% | 536.711,00 |
| 13.09.2021 | 59,00 | 59,78 | 58,84 | 59,12 | 0,65% | 756.999,00 |
| 10.09.2021 | 58,90 | 59,12 | 58,32 | 58,74 | 0,10% | 651.633,00 |
| 09.09.2021 | 57,94 | 58,84 | 57,58 | 58,68 | 0,58% | 668.330,00 |
| 08.09.2021 | 58,04 | 58,86 | 57,72 | 58,34 | 0,73% | 1.017.147,00 |
| 07.09.2021 | 57,90 | 58,48 | 57,70 | 57,92 | -0,07% | 418.559,00 |
| 06.09.2021 | 57,74 | 58,08 | 57,28 | 57,96 | 1,19% | 516.447,00 |
| 03.09.2021 | 57,20 | 57,88 | 56,98 | 57,28 | 0,49% | 770.880,00 |
| 02.09.2021 | 55,28 | 57,40 | 55,28 | 57,00 | 3,30% | 1.062.434,00 |
| 01.09.2021 | 55,44 | 56,10 | 54,62 | 55,18 | 0,51% | 765.261,00 |
| 31.08.2021 | 56,78 | 57,18 | 54,66 | 54,90 | -3,14% | 1.351.625,00 |
| 30.08.2021 | 55,64 | 57,42 | 55,64 | 56,68 | 2,13% | 849.776,00 |