Börse:
36,985€
1,84%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
36,880€
Ask:
37,090€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 36,75 | 37,45 | 36,64 | 36,99 | 1,86% | 6.676,00 |
| 04.06.2020 | 36,60 | 36,90 | 35,94 | 36,32 | -0,85% | 8.744,00 |
| 03.06.2020 | 35,68 | 36,76 | 35,39 | 36,63 | 3,77% | 11.348,00 |
| 02.06.2020 | 34,41 | 35,54 | 34,20 | 35,30 | 2,54% | 8.960,00 |
| 01.06.2020 | 33,76 | 34,59 | 33,49 | 34,42 | 2,53% | 2.601,00 |
| 29.05.2020 | 34,70 | 34,77 | 33,23 | 33,57 | -3,69% | 16.469,00 |
| 28.05.2020 | 35,48 | 35,94 | 34,69 | 34,86 | -0,80% | 14.038,00 |
| 27.05.2020 | 32,85 | 35,15 | 32,54 | 35,14 | 8,74% | 20.655,00 |
| 26.05.2020 | 31,50 | 33,08 | 31,47 | 32,31 | 3,23% | 17.282,00 |
| 25.05.2020 | 31,41 | 31,52 | 30,79 | 31,30 | 0,18% | 3.025,00 |
| 22.05.2020 | 30,65 | 31,62 | 30,30 | 31,25 | 0,58% | 3.310,00 |
| 21.05.2020 | 31,26 | 31,69 | 31,02 | 31,07 | -1,14% | 2.514,00 |
| 20.05.2020 | 30,95 | 31,66 | 30,42 | 31,42 | 3,53% | 16.297,00 |
| 19.05.2020 | 30,42 | 30,90 | 30,17 | 30,35 | -0,28% | 3.486,00 |
| 18.05.2020 | 29,41 | 30,71 | 29,36 | 30,44 | 4,18% | 2.355,00 |
| 15.05.2020 | 28,98 | 29,30 | 28,59 | 29,22 | 0,69% | 4.073,00 |
| 14.05.2020 | 28,66 | 29,07 | 27,94 | 29,02 | 0,85% | 2.846,00 |
| 13.05.2020 | 29,55 | 29,69 | 28,61 | 28,77 | -2,95% | 9.760,00 |
| 12.05.2020 | 30,28 | 30,31 | 29,60 | 29,65 | -2,68% | 10.305,00 |
| 11.05.2020 | 31,07 | 31,29 | 30,07 | 30,46 | -1,55% | 2.255,00 |
| 08.05.2020 | 30,94 | 31,17 | 30,75 | 30,94 | 1,44% | 5.679,00 |
| 07.05.2020 | 30,49 | 30,86 | 30,26 | 30,50 | 0,58% | 759,00 |
| 06.05.2020 | 30,57 | 31,06 | 30,30 | 30,33 | -0,48% | 2.186,00 |
| 05.05.2020 | 30,31 | 30,77 | 30,07 | 30,47 | 0,79% | 1.509,00 |
| 04.05.2020 | 29,47 | 30,35 | 29,22 | 30,23 | -1,00% | 3.481,00 |
| 30.04.2020 | 32,29 | 32,67 | 30,30 | 30,54 | -4,49% | 8.091,00 |
| 29.04.2020 | 30,43 | 32,35 | 30,31 | 31,97 | 5,86% | 10.924,00 |
| 28.04.2020 | 30,23 | 30,76 | 30,05 | 30,20 | -0,30% | 6.225,00 |
| 27.04.2020 | 30,62 | 30,63 | 30,08 | 30,29 | 0,02% | 2.373,00 |
| 24.04.2020 | 29,83 | 30,31 | 29,43 | 30,29 | 0,88% | 2.311,00 |
| 23.04.2020 | 30,16 | 30,66 | 29,93 | 30,02 | -0,48% | 3.677,00 |
| 22.04.2020 | 29,67 | 30,24 | 29,39 | 30,17 | 2,22% | 4.673,00 |
| 21.04.2020 | 30,33 | 30,40 | 29,25 | 29,51 | -3,37% | 3.969,00 |
| 20.04.2020 | 31,36 | 31,42 | 30,23 | 30,54 | -2,12% | 11.132,00 |
| 17.04.2020 | 30,21 | 31,22 | 30,01 | 31,20 | 5,89% | 12.771,00 |
| 16.04.2020 | 29,52 | 29,89 | 29,12 | 29,47 | 0,84% | 5.547,00 |
| 15.04.2020 | 30,57 | 30,61 | 28,98 | 29,22 | -4,93% | 9.274,00 |
| 14.04.2020 | 30,41 | 30,94 | 30,09 | 30,74 | 2,01% | 10.353,00 |
| 09.04.2020 | 29,33 | 30,32 | 29,11 | 30,13 | 3,40% | 21.277,00 |
| 08.04.2020 | 29,07 | 29,34 | 28,32 | 29,14 | 0,80% | 11.686,00 |
| 07.04.2020 | 28,62 | 29,76 | 28,39 | 28,91 | 2,43% | 21.044,00 |
| 06.04.2020 | 28,15 | 28,31 | 27,46 | 28,23 | 4,63% | 11.703,00 |
| 03.04.2020 | 27,08 | 27,35 | 26,64 | 26,98 | -1,62% | 4.352,00 |
| 02.04.2020 | 27,01 | 27,46 | 26,18 | 27,42 | 3,84% | 5.419,00 |
| 01.04.2020 | 27,12 | 27,26 | 26,40 | 26,41 | -3,61% | 15.069,00 |
| 31.03.2020 | 27,50 | 28,23 | 27,07 | 27,40 | 0,00% | 4.293,00 |
| 30.03.2020 | 27,86 | 27,88 | 26,53 | 27,40 | 0,62% | 4.208,00 |
| 27.03.2020 | 29,47 | 29,47 | 0,00 | 27,23 | -8,58% | 21.815,00 |
| 26.03.2020 | 28,99 | 29,78 | 27,77 | 29,78 | 2,09% | 3.329,00 |
| 25.03.2020 | 28,42 | 29,92 | 28,17 | 29,17 | 3,75% | 10.420,00 |
| 24.03.2020 | 27,58 | 28,36 | 26,93 | 28,12 | 5,74% | 7.296,00 |
| 23.03.2020 | 24,97 | 26,78 | 0,00 | 26,59 | 5,10% | 9.813,00 |
| 20.03.2020 | 26,96 | 28,08 | 25,26 | 25,30 | -2,56% | 7.544,00 |
| 19.03.2020 | 25,29 | 26,40 | 24,08 | 25,97 | 3,94% | 6.514,00 |
| 18.03.2020 | 24,63 | 25,72 | 23,81 | 24,98 | -2,61% | 14.475,00 |
| 17.03.2020 | 25,94 | 26,15 | 25,33 | 25,65 | 6,87% | 609,00 |
| 16.03.2020 | 24,98 | 25,61 | 24,00 | 24,00 | -13,67% | 2.996,00 |
| 13.03.2020 | 26,38 | 28,86 | 25,78 | 27,80 | 8,66% | 15.530,00 |
| 12.03.2020 | 26,30 | 26,72 | 0,00 | 25,59 | -12,84% | 4.835,00 |
| 11.03.2020 | 29,85 | 30,68 | 29,12 | 29,36 | -4,07% | 10.167,00 |
| 10.03.2020 | 30,13 | 30,72 | 28,78 | 30,60 | 8,55% | 9.456,00 |
| 09.03.2020 | 29,87 | 29,93 | 28,19 | 28,19 | -14,29% | 6.346,00 |
| 06.03.2020 | 33,70 | 33,74 | 32,48 | 32,89 | -2,11% | 11.014,00 |
| 05.03.2020 | 35,26 | 35,70 | 33,51 | 33,60 | -5,54% | 12.135,00 |
| 04.03.2020 | 34,15 | 35,62 | 34,10 | 35,57 | 5,71% | 9.349,00 |
| 03.03.2020 | 34,73 | 35,22 | 33,41 | 33,65 | -1,61% | 7.321,00 |
| 02.03.2020 | 35,15 | 35,63 | 33,32 | 34,20 | -0,74% | 17.701,00 |
| 28.02.2020 | 35,25 | 35,49 | 33,90 | 34,46 | -3,49% | 11.816,00 |
| 27.02.2020 | 37,41 | 37,60 | 35,47 | 35,70 | -4,89% | 95.976,00 |
| 26.02.2020 | 38,30 | 38,58 | 37,04 | 37,54 | -0,83% | 21.487,00 |
| 25.02.2020 | 39,07 | 39,13 | 37,84 | 37,85 | -1,66% | 15.706,00 |
| 24.02.2020 | 39,35 | 39,88 | 38,07 | 38,49 | -3,76% | 23.997,00 |
| 21.02.2020 | 41,05 | 41,11 | 39,70 | 40,00 | -2,69% | 11.839,00 |
| 20.02.2020 | 40,41 | 41,53 | 39,85 | 41,10 | 1,68% | 11.955,00 |
| 19.02.2020 | 39,90 | 41,11 | 39,40 | 40,42 | 2,24% | 21.322,00 |
| 18.02.2020 | 39,21 | 39,60 | 39,01 | 39,54 | 0,27% | 3.626,00 |
| 17.02.2020 | 39,25 | 39,73 | 39,15 | 39,43 | 0,78% | 8.687,00 |
| 14.02.2020 | 38,93 | 39,39 | 38,91 | 39,13 | 0,45% | 12.052,00 |
| 13.02.2020 | 39,29 | 39,46 | 38,52 | 38,95 | -1,09% | 4.468,00 |
| 12.02.2020 | 38,94 | 39,61 | 38,71 | 39,38 | 1,51% | 9.159,00 |
| 11.02.2020 | 38,46 | 38,92 | 37,94 | 38,80 | 1,44% | 14.974,00 |
| 10.02.2020 | 38,16 | 38,25 | 37,79 | 38,25 | 0,38% | 5.112,00 |
| 07.02.2020 | 39,75 | 40,05 | 37,86 | 38,10 | -1,36% | 15.746,00 |
| 06.02.2020 | 38,82 | 39,69 | 38,57 | 38,63 | -0,52% | 12.550,00 |
| 05.02.2020 | 37,86 | 39,06 | 37,86 | 38,83 | 0,71% | 11.361,00 |
| 04.02.2020 | 37,82 | 38,82 | 37,81 | 38,55 | 2,53% | 6.885,00 |
| 03.02.2020 | 38,42 | 38,42 | 37,44 | 37,60 | -1,27% | 12.101,00 |
| 31.01.2020 | 39,23 | 39,32 | 37,91 | 38,09 | -3,29% | 18.209,00 |
| 30.01.2020 | 40,00 | 40,00 | 38,89 | 39,38 | -0,13% | 7.953,00 |
| 29.01.2020 | 39,50 | 39,63 | 39,12 | 39,43 | -0,18% | 3.787,00 |
| 28.01.2020 | 39,04 | 39,50 | 38,48 | 39,50 | 2,17% | 9.826,00 |
| 27.01.2020 | 39,40 | 39,53 | 38,20 | 38,66 | -2,61% | 22.032,00 |
| 24.01.2020 | 40,19 | 40,63 | 39,52 | 39,70 | -0,95% | 15.026,00 |
| 23.01.2020 | 40,41 | 40,51 | 39,49 | 40,08 | -1,17% | 17.154,00 |
| 22.01.2020 | 41,57 | 42,80 | 40,46 | 40,55 | -1,79% | 25.128,00 |
| 21.01.2020 | 40,67 | 41,67 | 40,29 | 41,29 | 0,85% | 7.108,00 |
| 20.01.2020 | 41,30 | 41,30 | 40,45 | 40,94 | -0,15% | 13.999,00 |
| 17.01.2020 | 40,66 | 41,49 | 40,49 | 41,00 | 0,90% | 8.115,00 |
| 16.01.2020 | 40,25 | 40,81 | 39,95 | 40,64 | 1,41% | 10.181,00 |
| 15.01.2020 | 40,49 | 41,02 | 40,05 | 40,07 | -1,22% | 8.738,00 |