48,180€
-0,45%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 48,27 | 48,41 | 47,92 | 48,18 | -0,45% | - |
18.03.2024 | 48,00 | 48,70 | 47,94 | 48,40 | 1,02% | 631.140,00 |
15.03.2024 | 48,25 | 48,27 | 47,81 | 47,91 | -0,15% | 1.689.980,00 |
14.03.2024 | 48,62 | 48,81 | 47,97 | 47,98 | -1,40% | 590.572,00 |
13.03.2024 | 49,07 | 49,22 | 48,10 | 48,66 | -1,14% | 702.712,00 |
12.03.2024 | 48,18 | 49,22 | 48,11 | 49,22 | 2,22% | 521.814,00 |
11.03.2024 | 48,72 | 48,96 | 48,06 | 48,15 | -1,95% | 398.605,00 |
08.03.2024 | 48,22 | 49,11 | 48,17 | 49,11 | 1,87% | 509.154,00 |
07.03.2024 | 48,15 | 48,94 | 47,96 | 48,21 | -0,25% | 579.024,00 |
06.03.2024 | 48,72 | 49,46 | 48,33 | 48,33 | -0,90% | 613.265,00 |
05.03.2024 | 49,02 | 49,11 | 48,36 | 48,77 | -1,20% | 635.768,00 |
04.03.2024 | 50,20 | 50,20 | 49,16 | 49,36 | -2,10% | 550.028,00 |
01.03.2024 | 50,00 | 50,72 | 49,64 | 50,42 | 0,24% | 531.541,00 |
29.02.2024 | 49,21 | 50,68 | 49,21 | 50,30 | 1,76% | 1.020.427,00 |
28.02.2024 | 50,28 | 50,28 | 49,13 | 49,43 | -1,06% | 306.675,00 |
27.02.2024 | 49,98 | 50,52 | 49,58 | 49,96 | -0,24% | 326.323,00 |
26.02.2024 | 49,75 | 50,24 | 49,48 | 50,08 | 0,16% | 379.112,00 |
23.02.2024 | 49,99 | 50,40 | 49,51 | 50,00 | 0,34% | 684.203,00 |
22.02.2024 | 47,80 | 51,40 | 47,30 | 49,83 | 4,75% | 1.303.906,00 |
21.02.2024 | 47,72 | 47,80 | 47,43 | 47,57 | -0,59% | 344.545,00 |
20.02.2024 | 46,74 | 47,85 | 46,50 | 47,85 | 1,85% | 378.020,00 |
19.02.2024 | 48,23 | 48,23 | 46,84 | 46,98 | -2,47% | 424.358,00 |
16.02.2024 | 48,91 | 49,10 | 48,15 | 48,17 | -1,25% | 740.888,00 |
15.02.2024 | 48,80 | 49,41 | 48,65 | 48,78 | 0,06% | 260.964,00 |
14.02.2024 | 49,23 | 49,23 | 48,42 | 48,75 | 0,10% | 304.068,00 |
13.02.2024 | 49,14 | 49,16 | 48,30 | 48,70 | -1,02% | 381.405,00 |
12.02.2024 | 48,30 | 49,20 | 48,22 | 49,20 | 2,07% | 381.727,00 |
09.02.2024 | 47,95 | 48,42 | 47,95 | 48,20 | 0,52% | 327.866,00 |
08.02.2024 | 47,78 | 48,11 | 47,72 | 47,95 | 0,36% | 209.087,00 |
07.02.2024 | 48,28 | 48,41 | 47,78 | 47,78 | -0,97% | 284.932,00 |
06.02.2024 | 47,28 | 48,52 | 47,27 | 48,25 | 1,97% | 457.205,00 |
05.02.2024 | 46,90 | 47,48 | 46,86 | 47,32 | 0,68% | 482.124,00 |
02.02.2024 | 47,99 | 48,11 | 44,57 | 47,00 | -1,57% | 1.719.257,00 |
01.02.2024 | 48,80 | 48,94 | 47,53 | 47,75 | -2,71% | 788.427,00 |
31.01.2024 | 49,14 | 49,33 | 48,86 | 49,08 | -0,26% | 513.187,00 |
30.01.2024 | 49,01 | 49,24 | 48,37 | 49,21 | 0,39% | 545.814,00 |
29.01.2024 | 49,00 | 49,21 | 48,33 | 49,02 | -0,41% | 528.556,00 |
26.01.2024 | 47,84 | 49,59 | 47,84 | 49,22 | 2,88% | 1.258.047,00 |
25.01.2024 | 47,78 | 48,05 | 47,31 | 47,84 | 0,04% | 297.281,00 |
24.01.2024 | 47,50 | 47,98 | 47,34 | 47,82 | 0,67% | 401.073,00 |
23.01.2024 | 47,70 | 47,85 | 47,02 | 47,50 | -0,34% | 829.131,00 |
22.01.2024 | 47,42 | 47,75 | 46,99 | 47,66 | 0,78% | 474.420,00 |
19.01.2024 | 47,87 | 48,12 | 47,08 | 47,29 | -1,36% | 888.806,00 |
18.01.2024 | 48,15 | 48,63 | 47,82 | 47,94 | -0,13% | 418.826,00 |
17.01.2024 | 47,78 | 48,18 | 47,55 | 48,00 | -0,54% | 543.574,00 |
16.01.2024 | 48,50 | 48,60 | 48,00 | 48,26 | -1,39% | 554.752,00 |
15.01.2024 | 49,30 | 50,18 | 48,63 | 48,94 | -0,57% | 389.907,00 |
12.01.2024 | 49,69 | 50,04 | 49,08 | 49,22 | -1,14% | 573.662,00 |
11.01.2024 | 50,40 | 50,50 | 49,31 | 49,79 | -1,17% | 869.549,00 |
10.01.2024 | 51,00 | 51,00 | 50,12 | 50,38 | -1,79% | 680.408,00 |
09.01.2024 | 51,80 | 52,76 | 50,22 | 51,30 | -1,04% | 1.066.957,00 |
08.01.2024 | 52,32 | 52,58 | 51,52 | 51,84 | -1,41% | 618.003,00 |
05.01.2024 | 52,52 | 53,14 | 51,94 | 52,58 | -0,38% | 365.932,00 |
04.01.2024 | 52,10 | 52,78 | 52,06 | 52,78 | 1,15% | 394.701,00 |
03.01.2024 | 52,24 | 52,68 | 51,94 | 52,18 | -0,34% | 424.294,00 |
02.01.2024 | 52,78 | 53,28 | 52,36 | 52,36 | -0,61% | 578.015,00 |
29.12.2023 | 52,92 | 53,04 | 52,60 | 52,68 | -0,30% | 290.240,00 |
28.12.2023 | 53,12 | 53,12 | 52,72 | 52,84 | -0,30% | 364.694,00 |
27.12.2023 | 53,06 | 53,10 | 52,76 | 53,00 | -0,19% | 354.562,00 |
22.12.2023 | 53,20 | 53,52 | 52,98 | 53,10 | -0,19% | 514.570,00 |
21.12.2023 | 53,46 | 54,70 | 53,20 | 53,20 | -0,75% | 1.158.193,00 |
20.12.2023 | 53,76 | 54,44 | 53,36 | 53,60 | -0,26% | 772.046,00 |
19.12.2023 | 54,36 | 54,68 | 53,64 | 53,74 | 1,40% | 1.477.925,00 |
18.12.2023 | 52,26 | 53,04 | 52,26 | 53,00 | 1,42% | 630.615,00 |
15.12.2023 | 52,24 | 52,42 | 51,76 | 52,26 | 0,23% | 1.716.536,00 |
14.12.2023 | 51,48 | 52,14 | 50,88 | 52,14 | 2,16% | 1.200.600,00 |
13.12.2023 | 50,20 | 51,06 | 50,18 | 51,04 | 1,71% | 413.046,00 |
12.12.2023 | 50,20 | 50,74 | 49,84 | 50,18 | -0,99% | 605.537,00 |
11.12.2023 | 51,08 | 51,34 | 50,48 | 50,68 | -0,90% | 724.931,00 |
08.12.2023 | 51,46 | 51,62 | 50,86 | 51,14 | -0,27% | 475.824,00 |
07.12.2023 | 51,04 | 51,40 | 50,56 | 51,28 | 0,08% | 445.779,00 |
06.12.2023 | 50,34 | 51,50 | 49,91 | 51,24 | 2,19% | 487.885,00 |
05.12.2023 | 49,90 | 50,14 | 49,61 | 50,14 | -0,36% | 455.489,00 |
04.12.2023 | 50,70 | 51,02 | 50,20 | 50,32 | -1,33% | 636.109,00 |
01.12.2023 | 48,58 | 51,00 | 48,58 | 51,00 | 5,81% | 1.847.954,00 |
30.11.2023 | 48,60 | 48,82 | 48,11 | 48,20 | -0,82% | 1.503.193,00 |
29.11.2023 | 49,00 | 49,00 | 47,98 | 48,60 | -0,61% | 724.859,00 |
28.11.2023 | 48,40 | 48,90 | 47,89 | 48,90 | 0,58% | 842.247,00 |
27.11.2023 | 48,83 | 48,83 | 48,04 | 48,62 | -0,18% | 563.000,00 |
24.11.2023 | 47,60 | 49,00 | 47,21 | 48,71 | 2,22% | 603.864,00 |
23.11.2023 | 47,29 | 47,83 | 47,29 | 47,65 | 0,53% | 468.194,00 |
22.11.2023 | 48,35 | 48,51 | 47,18 | 47,40 | -1,54% | 541.581,00 |
21.11.2023 | 48,37 | 48,46 | 47,90 | 48,14 | -0,45% | 389.298,00 |
20.11.2023 | 48,05 | 48,36 | 47,34 | 48,36 | 0,75% | 388.020,00 |
17.11.2023 | 48,59 | 48,95 | 47,96 | 48,00 | -1,03% | 645.018,00 |
16.11.2023 | 48,68 | 49,27 | 48,40 | 48,50 | -0,21% | 536.834,00 |
15.11.2023 | 48,11 | 48,60 | 47,90 | 48,60 | 1,00% | 539.928,00 |
14.11.2023 | 47,32 | 48,27 | 46,90 | 48,12 | 2,06% | 527.599,00 |
13.11.2023 | 47,38 | 47,50 | 47,02 | 47,15 | -0,06% | 299.378,00 |
10.11.2023 | 47,35 | 47,58 | 46,85 | 47,18 | -1,15% | 428.636,00 |
09.11.2023 | 47,18 | 48,09 | 47,09 | 47,73 | 1,36% | 421.792,00 |
08.11.2023 | 46,96 | 47,49 | 46,61 | 47,09 | -0,28% | 354.749,00 |
07.11.2023 | 46,96 | 47,54 | 46,50 | 47,22 | 0,70% | 500.327,00 |
06.11.2023 | 47,13 | 47,78 | 46,71 | 46,89 | -1,37% | 551.317,00 |
03.11.2023 | 47,68 | 48,26 | 47,31 | 47,54 | 0,19% | 560.063,00 |
02.11.2023 | 47,84 | 48,36 | 47,36 | 47,45 | -0,21% | 522.506,00 |
01.11.2023 | 48,02 | 48,50 | 47,48 | 47,55 | -0,31% | 405.224,00 |
31.10.2023 | 46,79 | 47,85 | 46,76 | 47,70 | 1,12% | 659.942,00 |
30.10.2023 | 46,60 | 47,38 | 45,77 | 47,17 | 0,36% | 817.153,00 |
27.10.2023 | 48,50 | 50,20 | 46,83 | 47,00 | -3,41% | 2.048.578,00 |