48,130€
0,38%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,79 | 48,20 | 47,24 | 48,11 | 0,33% | 293,00 |
| 25.04.2024 | 48,05 | 48,09 | 47,37 | 47,95 | -0,16% | 2.089,00 |
| 24.04.2024 | 48,78 | 49,06 | 47,90 | 48,03 | -1,59% | 1.452,00 |
| 23.04.2024 | 48,63 | 48,88 | 48,15 | 48,80 | 0,36% | 76,00 |
| 22.04.2024 | 48,46 | 48,94 | 48,42 | 48,63 | 0,40% | 460,00 |
| 19.04.2024 | 49,52 | 49,61 | 48,33 | 48,43 | -2,64% | 1.938,00 |
| 18.04.2024 | 50,34 | 50,66 | 49,74 | 49,75 | -1,18% | 1.630,00 |
| 17.04.2024 | 50,76 | 52,40 | 50,16 | 50,34 | -0,89% | 4.420,00 |
| 16.04.2024 | 50,38 | 51,36 | 50,05 | 50,79 | 0,93% | 769,00 |
| 15.04.2024 | 49,54 | 51,40 | 49,53 | 50,32 | 1,83% | 2.453,00 |
| 12.04.2024 | 49,84 | 50,70 | 49,34 | 49,42 | -0,84% | 260,00 |
| 11.04.2024 | 50,91 | 51,45 | 49,72 | 49,84 | -2,05% | 2.049,00 |
| 10.04.2024 | 51,59 | 52,19 | 50,85 | 50,88 | -1,45% | 2.229,00 |
| 09.04.2024 | 52,16 | 52,55 | 51,33 | 51,63 | -1,02% | 1.282,00 |
| 08.04.2024 | 51,26 | 52,54 | 50,96 | 52,16 | 1,76% | 4.875,00 |
| 05.04.2024 | 51,11 | 51,94 | 50,84 | 51,26 | 0,29% | 1.163,00 |
| 04.04.2024 | 51,19 | 51,95 | 51,07 | 51,11 | -0,20% | 2.158,00 |
| 03.04.2024 | 50,51 | 51,38 | 50,25 | 51,21 | 1,39% | 1.037,00 |
| 02.04.2024 | 50,57 | 51,64 | 50,29 | 50,51 | -0,12% | 11.378,00 |
| 28.03.2024 | 50,15 | 50,90 | 49,75 | 50,57 | 0,81% | 455,00 |
| 27.03.2024 | 49,78 | 50,36 | 49,57 | 50,17 | 0,78% | 470,00 |
| 26.03.2024 | 50,47 | 50,75 | 49,72 | 49,78 | -1,38% | 1.413,00 |
| 25.03.2024 | 50,58 | 50,91 | 50,18 | 50,47 | -0,22% | 670,00 |
| 22.03.2024 | 49,82 | 50,90 | 49,71 | 50,58 | 1,54% | 2.105,00 |
| 21.03.2024 | 50,27 | 50,66 | 49,74 | 49,82 | -0,91% | 2.050,00 |
| 20.03.2024 | 48,80 | 50,28 | 48,70 | 50,27 | 3,02% | 2.569,00 |
| 19.03.2024 | 48,23 | 48,96 | 47,92 | 48,80 | 1,17% | 718,00 |
| 18.03.2024 | 48,03 | 48,70 | 47,81 | 48,23 | 0,47% | 2.117,00 |
| 15.03.2024 | 47,91 | 48,29 | 47,83 | 48,01 | 0,26% | 1.566,00 |
| 14.03.2024 | 48,62 | 48,82 | 47,78 | 47,88 | -1,51% | 1.043,00 |
| 13.03.2024 | 49,12 | 49,20 | 48,11 | 48,62 | -1,03% | 1.210,00 |
| 12.03.2024 | 48,41 | 49,28 | 48,09 | 49,12 | 1,68% | 3.606,00 |
| 11.03.2024 | 48,71 | 48,99 | 48,06 | 48,31 | -1,04% | 3.803,00 |
| 08.03.2024 | 48,24 | 49,12 | 48,18 | 48,82 | 1,25% | 315,00 |
| 07.03.2024 | 48,42 | 48,93 | 47,93 | 48,22 | -0,41% | 705,00 |
| 06.03.2024 | 48,46 | 49,47 | 48,28 | 48,42 | -0,33% | 77,00 |
| 05.03.2024 | 49,26 | 49,29 | 48,37 | 48,58 | -1,49% | 1.199,00 |
| 04.03.2024 | 50,26 | 50,30 | 49,15 | 49,31 | -1,85% | 3.384,00 |
| 01.03.2024 | 49,97 | 50,70 | 49,65 | 50,24 | 0,33% | 1.423,00 |
| 29.02.2024 | 49,24 | 50,72 | 48,75 | 50,08 | 1,54% | 3.808,00 |
| 28.02.2024 | 49,85 | 50,14 | 49,13 | 49,32 | -1,34% | 2.830,00 |
| 27.02.2024 | 49,75 | 50,54 | 49,58 | 49,99 | 0,03% | 1.867,00 |
| 26.02.2024 | 49,95 | 50,25 | 49,48 | 49,97 | 0,09% | 4.785,00 |
| 23.02.2024 | 50,02 | 50,44 | 49,51 | 49,93 | -0,18% | 2.813,00 |
| 22.02.2024 | 47,42 | 51,36 | 47,31 | 50,02 | 5,42% | 6.058,00 |
| 21.02.2024 | 47,52 | 47,82 | 47,32 | 47,45 | -0,37% | 675,00 |
| 20.02.2024 | 46,80 | 47,87 | 46,51 | 47,62 | 1,54% | 216,00 |
| 19.02.2024 | 48,09 | 48,20 | 46,85 | 46,90 | -2,42% | 1.973,00 |
| 16.02.2024 | 48,79 | 49,07 | 48,01 | 48,07 | -1,52% | 1.594,00 |
| 15.02.2024 | 48,62 | 49,43 | 48,61 | 48,81 | 0,33% | 904,00 |
| 14.02.2024 | 48,41 | 49,06 | 48,30 | 48,65 | 0,49% | 85,00 |
| 13.02.2024 | 48,82 | 49,19 | 48,34 | 48,41 | -1,12% | 744,00 |
| 12.02.2024 | 47,93 | 49,23 | 47,93 | 48,96 | 1,93% | 2.292,00 |
| 09.02.2024 | 47,87 | 48,43 | 47,86 | 48,04 | 0,29% | 322,00 |
| 08.02.2024 | 47,81 | 48,11 | 47,72 | 47,90 | 0,19% | 4.501,00 |
| 07.02.2024 | 47,93 | 48,44 | 47,80 | 47,81 | -0,47% | 1.325,00 |
| 06.02.2024 | 46,96 | 48,54 | 46,96 | 48,03 | 2,06% | 1.850,00 |
| 05.02.2024 | 46,90 | 47,49 | 46,77 | 47,06 | 0,29% | 6.346,00 |
| 02.02.2024 | 47,93 | 48,14 | 44,54 | 46,93 | -2,28% | 4.600,00 |
| 01.02.2024 | 48,59 | 48,95 | 47,53 | 48,02 | -1,38% | 1.229,00 |
| 31.01.2024 | 48,99 | 49,28 | 48,69 | 48,69 | -0,76% | 1.709,00 |
| 30.01.2024 | 48,99 | 49,26 | 48,36 | 49,07 | -0,05% | 190,00 |
| 29.01.2024 | 49,03 | 49,32 | 48,33 | 49,09 | -0,07% | 1.487,00 |
| 26.01.2024 | 47,67 | 49,59 | 47,65 | 49,13 | 2,78% | 1.175,00 |
| 25.01.2024 | 47,57 | 48,04 | 47,30 | 47,80 | 0,27% | 1.355,00 |
| 24.01.2024 | 47,32 | 47,99 | 47,32 | 47,67 | 0,47% | 6.385,00 |
| 23.01.2024 | 47,36 | 47,76 | 47,02 | 47,44 | -0,04% | 1.147,00 |
| 22.01.2024 | 47,34 | 47,78 | 46,98 | 47,46 | 0,05% | 3.466,00 |
| 19.01.2024 | 47,93 | 48,15 | 47,08 | 47,44 | -1,28% | 2.281,00 |
| 18.01.2024 | 47,87 | 48,65 | 47,78 | 48,05 | 0,18% | 1.691,00 |
| 17.01.2024 | 47,73 | 48,19 | 47,54 | 47,97 | -0,28% | 2.549,00 |
| 16.01.2024 | 48,75 | 49,01 | 47,99 | 48,10 | -2,04% | 3.817,00 |
| 15.01.2024 | 49,24 | 50,24 | 48,64 | 49,10 | -0,24% | 696,00 |
| 12.01.2024 | 49,83 | 50,02 | 49,06 | 49,22 | -1,17% | 3.021,00 |
| 11.01.2024 | 50,53 | 50,62 | 49,32 | 49,81 | -0,96% | 5.942,00 |
| 10.01.2024 | 51,27 | 51,27 | 50,14 | 50,29 | -1,91% | 4.300,00 |
| 09.01.2024 | 51,95 | 52,77 | 50,22 | 51,27 | -1,37% | 2.776,00 |
| 08.01.2024 | 52,41 | 52,66 | 51,58 | 51,98 | -0,82% | 1.333,00 |
| 05.01.2024 | 52,65 | 53,15 | 52,07 | 52,41 | -0,46% | 1.587,00 |
| 04.01.2024 | 52,07 | 52,82 | 52,03 | 52,65 | 1,11% | 3.366,00 |
| 03.01.2024 | 52,01 | 52,69 | 51,92 | 52,07 | 0,12% | 4.292,00 |
| 02.01.2024 | 52,74 | 53,28 | 51,35 | 52,01 | -1,57% | 6.044,00 |
| 29.12.2023 | 52,63 | 53,06 | 52,62 | 52,84 | 0,27% | 1.429,00 |
| 28.12.2023 | 52,65 | 53,18 | 52,65 | 52,70 | -0,06% | 1.776,00 |
| 27.12.2023 | 53,02 | 53,23 | 52,72 | 52,73 | -0,64% | 2.830,00 |
| 22.12.2023 | 53,44 | 53,57 | 52,98 | 53,07 | -0,84% | 9.152,00 |
| 21.12.2023 | 53,26 | 54,65 | 53,20 | 53,52 | 0,49% | 13.732,00 |
| 20.12.2023 | 53,95 | 54,41 | 53,22 | 53,26 | -1,22% | 6.887,00 |
| 19.12.2023 | 54,52 | 55,25 | 53,63 | 53,92 | -1,05% | 26.765,00 |
| 18.12.2023 | 52,12 | 54,68 | 51,92 | 54,49 | 4,55% | 11.035,00 |
| 15.12.2023 | 51,83 | 52,39 | 51,75 | 52,12 | 0,71% | 7.907,00 |
| 14.12.2023 | 51,16 | 52,18 | 50,87 | 51,75 | 1,15% | 6.064,00 |
| 13.12.2023 | 50,05 | 51,42 | 49,98 | 51,16 | 2,23% | 2.111,00 |
| 12.12.2023 | 50,93 | 50,95 | 49,85 | 50,05 | -1,68% | 4.168,00 |
| 11.12.2023 | 50,89 | 51,37 | 50,47 | 50,90 | 0,02% | 2.418,00 |
| 08.12.2023 | 51,21 | 51,61 | 50,65 | 50,89 | -0,51% | 1.285,00 |
| 07.12.2023 | 50,76 | 51,39 | 50,54 | 51,15 | 0,65% | 2.418,00 |
| 06.12.2023 | 49,99 | 51,53 | 49,90 | 50,82 | 1,66% | 3.276,00 |
| 05.12.2023 | 50,23 | 50,23 | 49,67 | 49,99 | -0,42% | 761,00 |
| 04.12.2023 | 50,80 | 50,98 | 50,08 | 50,20 | -1,18% | 4.912,00 |