Börse:
42,900€
-0,22%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
42,890€
Ask:
42,910€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2019 | 43,13 | 43,41 | 42,85 | 42,90 | -0,22% | 2.318,00 |
| 13.12.2019 | 43,10 | 44,51 | 42,81 | 43,00 | 0,46% | 13.825,00 |
| 12.12.2019 | 41,91 | 42,98 | 41,65 | 42,80 | 2,33% | 10.541,00 |
| 11.12.2019 | 42,00 | 42,17 | 41,58 | 41,83 | -0,29% | 9.211,00 |
| 10.12.2019 | 41,77 | 42,04 | 40,96 | 41,95 | 0,50% | 8.761,00 |
| 09.12.2019 | 41,85 | 42,16 | 41,73 | 41,74 | -0,31% | 4.322,00 |
| 06.12.2019 | 41,89 | 42,10 | 41,58 | 41,87 | 0,36% | 3.957,00 |
| 05.12.2019 | 41,94 | 42,18 | 41,53 | 41,72 | -0,45% | 4.437,00 |
| 04.12.2019 | 41,57 | 42,04 | 41,09 | 41,91 | 0,87% | 4.047,00 |
| 03.12.2019 | 41,97 | 42,21 | 0,00 | 41,55 | -0,88% | 9.002,00 |
| 02.12.2019 | 42,90 | 43,12 | 41,64 | 41,92 | -1,75% | 8.111,00 |
| 29.11.2019 | 43,24 | 43,25 | 42,50 | 42,66 | -1,66% | 12.905,00 |
| 28.11.2019 | 43,41 | 43,48 | 42,98 | 43,38 | -0,46% | 7.798,00 |
| 27.11.2019 | 43,66 | 44,17 | 43,27 | 43,58 | -0,06% | 6.534,00 |
| 26.11.2019 | 43,74 | 43,77 | 43,11 | 43,61 | -0,31% | 7.064,00 |
| 25.11.2019 | 43,84 | 44,07 | 43,38 | 43,74 | 0,71% | 7.432,00 |
| 22.11.2019 | 42,84 | 43,82 | 42,74 | 43,43 | 1,21% | 2.717,00 |
| 21.11.2019 | 43,05 | 43,23 | 42,36 | 42,91 | -0,64% | 5.378,00 |
| 20.11.2019 | 43,48 | 43,59 | 42,81 | 43,19 | -1,19% | 8.293,00 |
| 19.11.2019 | 44,06 | 44,71 | 43,33 | 43,71 | -0,83% | 12.671,00 |
| 18.11.2019 | 44,90 | 45,15 | 43,72 | 44,07 | -1,41% | 10.929,00 |
| 15.11.2019 | 45,16 | 45,37 | 44,24 | 44,70 | -0,30% | 4.321,00 |
| 14.11.2019 | 44,50 | 45,20 | 43,83 | 44,84 | 0,49% | 8.844,00 |
| 13.11.2019 | 45,47 | 45,59 | 44,21 | 44,62 | -2,21% | 7.298,00 |
| 12.11.2019 | 46,15 | 46,18 | 45,42 | 45,63 | -1,23% | 6.561,00 |
| 11.11.2019 | 46,58 | 46,88 | 45,86 | 46,20 | -1,70% | 4.679,00 |
| 08.11.2019 | 46,69 | 47,05 | 46,37 | 47,00 | 0,32% | 7.410,00 |
| 07.11.2019 | 45,83 | 47,18 | 45,80 | 46,85 | 2,28% | 10.728,00 |
| 06.11.2019 | 46,20 | 46,58 | 45,26 | 45,80 | -1,05% | 4.788,00 |
| 05.11.2019 | 46,01 | 46,72 | 45,78 | 46,29 | 0,94% | 5.194,00 |
| 04.11.2019 | 45,29 | 46,25 | 45,22 | 45,86 | 1,31% | 10.576,00 |
| 01.11.2019 | 43,48 | 45,54 | 43,15 | 45,26 | 4,56% | 11.685,00 |
| 31.10.2019 | 43,50 | 43,64 | 42,44 | 43,29 | -0,69% | 13.990,00 |
| 30.10.2019 | 44,74 | 45,00 | 43,22 | 43,59 | -2,82% | 14.222,00 |
| 29.10.2019 | 45,46 | 45,69 | 43,84 | 44,85 | -1,27% | 7.269,00 |
| 28.10.2019 | 46,25 | 48,10 | 44,66 | 45,43 | -2,67% | 31.570,00 |
| 25.10.2019 | 46,79 | 47,08 | 46,13 | 46,67 | -0,29% | 2.353,00 |
| 24.10.2019 | 46,87 | 47,17 | 46,01 | 46,81 | 0,11% | 7.120,00 |
| 23.10.2019 | 46,50 | 46,95 | 45,89 | 46,76 | 2,41% | 3.083,00 |
| 22.10.2019 | 46,70 | 47,07 | 45,53 | 45,66 | -2,08% | 2.486,00 |
| 21.10.2019 | 45,95 | 47,03 | 45,91 | 46,63 | 1,52% | 6.785,00 |
| 18.10.2019 | 45,15 | 46,05 | 45,14 | 45,93 | 1,21% | 3.065,00 |
| 17.10.2019 | 46,03 | 46,78 | 45,34 | 45,38 | -1,68% | 5.824,00 |
| 16.10.2019 | 45,49 | 46,33 | 45,08 | 46,15 | 1,15% | 6.361,00 |
| 15.10.2019 | 45,13 | 46,10 | 45,09 | 45,63 | 0,97% | 5.133,00 |
| 14.10.2019 | 45,32 | 45,37 | 44,55 | 45,19 | 0,11% | 3.672,00 |
| 11.10.2019 | 43,41 | 45,53 | 43,31 | 45,14 | 4,20% | 9.830,00 |
| 10.10.2019 | 42,44 | 43,75 | 42,37 | 43,32 | 1,95% | 5.024,00 |
| 09.10.2019 | 42,40 | 42,66 | 41,77 | 42,49 | 0,56% | 963,00 |
| 08.10.2019 | 43,45 | 43,61 | 41,91 | 42,25 | -2,44% | 6.721,00 |
| 07.10.2019 | 43,15 | 43,47 | 42,42 | 43,31 | -0,21% | 3.887,00 |
| 04.10.2019 | 43,16 | 43,55 | 42,58 | 43,40 | 0,63% | 2.814,00 |
| 03.10.2019 | 42,71 | 43,18 | 41,82 | 43,13 | 0,94% | 427,00 |
| 02.10.2019 | 44,20 | 44,35 | 42,48 | 42,73 | -3,83% | 12.074,00 |
| 01.10.2019 | 45,73 | 46,07 | 44,43 | 44,43 | -2,41% | 7.920,00 |
| 30.09.2019 | 44,78 | 46,08 | 44,68 | 45,52 | 2,23% | 5.678,00 |
| 27.09.2019 | 43,71 | 44,86 | 43,57 | 44,53 | 1,90% | 2.100,00 |
| 26.09.2019 | 43,92 | 44,38 | 43,38 | 43,70 | -0,82% | 5.480,00 |
| 25.09.2019 | 44,05 | 44,14 | 43,15 | 44,06 | 0,33% | 817,00 |
| 24.09.2019 | 44,47 | 45,14 | 43,89 | 43,91 | -1,09% | 2.538,00 |
| 23.09.2019 | 44,85 | 44,96 | 43,45 | 44,40 | -0,77% | 3.214,00 |
| 20.09.2019 | 45,11 | 45,45 | 44,57 | 44,74 | -0,78% | 3.852,00 |
| 19.09.2019 | 44,25 | 45,60 | 44,25 | 45,09 | 1,44% | 5.127,00 |
| 18.09.2019 | 43,96 | 45,62 | 43,91 | 44,45 | 0,68% | 11.161,00 |
| 17.09.2019 | 45,04 | 45,06 | 43,42 | 44,15 | -2,00% | 6.406,00 |
| 16.09.2019 | 44,28 | 45,71 | 43,97 | 45,05 | 0,68% | 13.369,00 |
| 13.09.2019 | 43,13 | 44,86 | 42,99 | 44,75 | 3,93% | 10.544,00 |
| 12.09.2019 | 43,30 | 44,00 | 42,47 | 43,06 | -0,22% | 9.435,00 |
| 11.09.2019 | 43,11 | 43,74 | 42,81 | 43,15 | 0,51% | 4.985,00 |
| 10.09.2019 | 42,22 | 43,26 | 41,35 | 42,93 | 1,62% | 4.288,00 |
| 09.09.2019 | 41,49 | 42,40 | 41,46 | 42,25 | 2,02% | 7.896,00 |
| 06.09.2019 | 41,44 | 41,87 | 41,18 | 41,41 | -0,01% | 347,00 |
| 05.09.2019 | 41,08 | 41,63 | 40,93 | 41,42 | 1,79% | 2.193,00 |
| 04.09.2019 | 40,54 | 41,02 | 40,46 | 40,69 | 0,86% | 3.674,00 |
| 03.09.2019 | 40,72 | 40,81 | 39,99 | 40,34 | -0,86% | 7.413,00 |
| 02.09.2019 | 41,10 | 41,65 | 40,51 | 40,69 | -1,39% | 6.201,00 |
| 30.08.2019 | 41,02 | 41,59 | 40,87 | 41,27 | 0,84% | 3.516,00 |
| 29.08.2019 | 39,43 | 41,03 | 39,33 | 40,92 | 3,54% | 5.907,00 |
| 28.08.2019 | 39,37 | 39,60 | 38,61 | 39,52 | 0,51% | 3.013,00 |
| 27.08.2019 | 39,05 | 40,00 | 38,81 | 39,32 | 0,46% | 1.668,00 |
| 26.08.2019 | 38,62 | 39,45 | 38,43 | 39,14 | 1,01% | 3.898,00 |
| 23.08.2019 | 39,95 | 40,36 | 38,61 | 38,75 | -2,39% | 6.908,00 |
| 22.08.2019 | 39,22 | 40,32 | 38,88 | 39,70 | 1,07% | 7.364,00 |
| 21.08.2019 | 38,79 | 39,82 | 38,75 | 39,28 | 1,75% | 3.551,00 |
| 20.08.2019 | 38,91 | 39,63 | 38,60 | 38,61 | -0,48% | 3.520,00 |
| 19.08.2019 | 38,66 | 39,37 | 38,57 | 38,79 | 0,91% | 1.794,00 |
| 16.08.2019 | 38,08 | 38,59 | 37,95 | 38,44 | 1,88% | 3.436,00 |
| 15.08.2019 | 38,81 | 39,00 | 37,29 | 37,73 | -1,69% | 5.642,00 |
| 14.08.2019 | 39,91 | 40,11 | 38,29 | 38,38 | -3,87% | 9.932,00 |
| 13.08.2019 | 39,46 | 40,41 | 38,27 | 39,93 | 1,49% | 5.835,00 |
| 12.08.2019 | 40,12 | 40,37 | 39,21 | 39,34 | -1,77% | 3.100,00 |
| 09.08.2019 | 40,49 | 40,56 | 39,73 | 40,05 | -1,63% | 1.376,00 |
| 08.08.2019 | 39,29 | 40,78 | 38,90 | 40,72 | 4,28% | 9.436,00 |
| 07.08.2019 | 39,11 | 39,51 | 38,42 | 39,05 | -0,53% | 9.270,00 |
| 06.08.2019 | 39,39 | 39,93 | 38,76 | 39,26 | 0,55% | 4.650,00 |
| 05.08.2019 | 39,27 | 39,64 | 38,59 | 39,04 | -2,38% | 8.124,00 |
| 02.08.2019 | 40,65 | 40,68 | 39,20 | 39,99 | -1,50% | 10.997,00 |
| 01.08.2019 | 40,93 | 41,66 | 40,41 | 40,60 | -0,87% | 20.524,00 |
| 31.07.2019 | 41,25 | 41,89 | 40,47 | 40,96 | -0,15% | 4.917,00 |
| 30.07.2019 | 42,21 | 42,21 | 40,74 | 41,02 | -2,75% | 3.579,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen