Börse:
56,400€
0,82%
Echtzeit-Aktienkurs Covestro AG
Bid:
56,320€
Ask:
56,480€
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 56,03 | 56,73 | 55,33 | 56,39 | 0,75% | 9.592,00 |
| 09.04.2021 | 55,95 | 56,09 | 54,91 | 55,97 | 0,00% | 15.364,00 |
| 08.04.2021 | 57,76 | 58,34 | 55,49 | 55,97 | -2,81% | 25.799,00 |
| 07.04.2021 | 58,15 | 58,47 | 57,09 | 57,59 | -0,74% | 20.693,00 |
| 06.04.2021 | 57,75 | 58,48 | 57,51 | 58,02 | 1,20% | 8.343,00 |
| 01.04.2021 | 57,59 | 58,04 | 57,12 | 57,33 | -0,50% | 7.716,00 |
| 31.03.2021 | 57,91 | 58,58 | 57,41 | 57,62 | -0,59% | 10.538,00 |
| 30.03.2021 | 56,50 | 58,30 | 56,49 | 57,96 | 2,66% | 5.959,00 |
| 29.03.2021 | 56,24 | 56,99 | 55,82 | 56,46 | -0,14% | 8.950,00 |
| 26.03.2021 | 54,56 | 56,73 | 54,26 | 56,54 | 4,30% | 18.529,00 |
| 25.03.2021 | 54,05 | 54,24 | 52,71 | 54,21 | 0,30% | 8.343,00 |
| 24.03.2021 | 53,16 | 54,53 | 53,02 | 54,05 | 1,60% | 5.430,00 |
| 23.03.2021 | 54,22 | 54,24 | 52,85 | 53,20 | -2,17% | 10.484,00 |
| 22.03.2021 | 55,60 | 55,63 | 53,91 | 54,38 | -2,37% | 24.710,00 |
| 19.03.2021 | 58,08 | 58,49 | 0,00 | 55,70 | -4,08% | 49.677,00 |
| 18.03.2021 | 57,99 | 59,06 | 57,88 | 58,07 | 0,24% | 4.449,00 |
| 17.03.2021 | 57,12 | 57,94 | 56,63 | 57,93 | 1,35% | 10.745,00 |
| 16.03.2021 | 57,66 | 57,88 | 56,52 | 57,16 | -0,87% | 15.617,00 |
| 15.03.2021 | 59,41 | 59,41 | 56,90 | 57,66 | -2,99% | 36.919,00 |
| 12.03.2021 | 60,54 | 60,54 | 59,02 | 59,44 | -1,65% | 7.722,00 |
| 11.03.2021 | 59,63 | 61,32 | 59,51 | 60,44 | 1,39% | 10.024,00 |
| 10.03.2021 | 59,96 | 60,03 | 59,26 | 59,61 | -0,68% | 3.460,00 |
| 09.03.2021 | 60,89 | 60,91 | 59,34 | 60,02 | -1,35% | 9.829,00 |
| 08.03.2021 | 61,05 | 61,50 | 60,29 | 60,84 | -1,39% | 11.173,00 |
| 05.03.2021 | 60,59 | 61,93 | 60,57 | 61,70 | 1,95% | 3.243,00 |
| 04.03.2021 | 62,06 | 62,22 | 60,45 | 60,52 | -2,70% | 6.597,00 |
| 03.03.2021 | 62,91 | 63,24 | 61,87 | 62,20 | -0,77% | 9.932,00 |
| 02.03.2021 | 61,14 | 62,83 | 0,00 | 62,68 | 2,13% | 7.776,00 |
| 01.03.2021 | 60,34 | 61,40 | 60,34 | 61,37 | 2,10% | 4.287,00 |
| 26.02.2021 | 61,02 | 61,23 | 59,86 | 60,11 | -2,09% | 5.111,00 |
| 25.02.2021 | 61,43 | 62,36 | 60,89 | 61,39 | 0,43% | 10.790,00 |
| 24.02.2021 | 60,20 | 61,62 | 59,61 | 61,13 | 1,16% | 9.659,00 |
| 23.02.2021 | 60,15 | 62,16 | 57,67 | 60,43 | 1,24% | 6.265,00 |
| 22.02.2021 | 58,59 | 59,98 | 0,00 | 59,69 | 1,79% | 6.132,00 |
| 19.02.2021 | 58,01 | 58,94 | 57,74 | 58,64 | 1,09% | 5.078,00 |
| 18.02.2021 | 59,06 | 59,48 | 57,82 | 58,01 | -1,99% | 1.803,00 |
| 17.02.2021 | 59,20 | 59,87 | 58,91 | 59,19 | 0,05% | 3.108,00 |
| 16.02.2021 | 59,18 | 59,68 | 59,02 | 59,16 | 0,07% | 1.458,00 |
| 15.02.2021 | 58,94 | 59,43 | 58,81 | 59,12 | 0,77% | 1.748,00 |
| 12.02.2021 | 58,72 | 58,91 | 58,09 | 58,67 | -0,31% | 2.255,00 |
| 11.02.2021 | 58,68 | 58,97 | 58,44 | 58,85 | 0,41% | 1.561,00 |
| 10.02.2021 | 58,64 | 59,54 | 58,07 | 58,61 | -0,05% | 1.903,00 |
| 09.02.2021 | 59,20 | 59,24 | 58,27 | 58,64 | -1,15% | 1.852,00 |
| 08.02.2021 | 58,93 | 59,95 | 58,54 | 59,32 | 1,18% | 6.118,00 |
| 05.02.2021 | 59,12 | 59,21 | 57,99 | 58,63 | -0,63% | 5.053,00 |
| 04.02.2021 | 58,97 | 59,29 | 58,61 | 59,00 | -0,17% | 3.247,00 |
| 03.02.2021 | 58,42 | 59,41 | 58,38 | 59,10 | 1,48% | 8.924,00 |
| 02.02.2021 | 58,44 | 58,96 | 57,83 | 58,24 | -0,12% | 7.732,00 |
| 01.02.2021 | 56,46 | 58,35 | 56,39 | 58,31 | 4,24% | 9.476,00 |
| 29.01.2021 | 54,73 | 57,35 | 54,15 | 55,94 | 1,12% | 17.009,00 |
| 28.01.2021 | 54,16 | 55,84 | 53,66 | 55,32 | 2,10% | 12.390,00 |
| 27.01.2021 | 56,74 | 56,78 | 53,76 | 54,18 | -4,63% | 1.891,00 |
| 26.01.2021 | 55,14 | 57,31 | 54,91 | 56,81 | 2,05% | 5.903,00 |
| 25.01.2021 | 56,19 | 57,06 | 55,11 | 55,67 | -0,66% | 3.371,00 |
| 22.01.2021 | 56,40 | 56,45 | 55,28 | 56,04 | -1,01% | 1.723,00 |
| 21.01.2021 | 56,82 | 57,19 | 56,40 | 56,61 | -0,21% | 5.838,00 |
| 20.01.2021 | 55,00 | 57,13 | 54,94 | 56,73 | 3,05% | 11.517,00 |
| 19.01.2021 | 55,29 | 55,41 | 54,52 | 55,05 | -0,24% | 3.330,00 |
| 18.01.2021 | 53,61 | 55,27 | 53,31 | 55,18 | 2,79% | 3.412,00 |
| 15.01.2021 | 54,71 | 55,05 | 53,15 | 53,68 | -2,22% | 10.079,00 |
| 14.01.2021 | 55,07 | 55,63 | 54,20 | 54,90 | -0,16% | 4.413,00 |
| 13.01.2021 | 55,02 | 55,70 | 54,93 | 54,99 | -0,02% | 7.366,00 |
| 12.01.2021 | 53,79 | 55,45 | 53,73 | 55,00 | 2,36% | 9.602,00 |
| 11.01.2021 | 54,08 | 54,37 | 53,09 | 53,73 | -1,25% | 4.406,00 |
| 08.01.2021 | 54,51 | 54,95 | 53,61 | 54,41 | 0,29% | 7.969,00 |
| 07.01.2021 | 52,95 | 54,35 | 52,69 | 54,25 | 3,25% | 17.446,00 |
| 06.01.2021 | 51,48 | 52,91 | 51,43 | 52,54 | 2,20% | 17.657,00 |
| 05.01.2021 | 51,61 | 52,20 | 50,81 | 51,41 | -0,17% | 4.844,00 |
| 04.01.2021 | 50,77 | 52,23 | 50,59 | 51,50 | 1,50% | 8.965,00 |
| 30.12.2020 | 50,54 | 50,91 | 50,52 | 50,74 | 0,42% | 3.071,00 |
| 29.12.2020 | 50,73 | 51,15 | 50,43 | 50,53 | 0,06% | 9.223,00 |
| 28.12.2020 | 50,73 | 51,12 | 50,31 | 50,50 | 0,20% | 7.560,00 |
| 23.12.2020 | 50,08 | 50,68 | 50,01 | 50,40 | 0,67% | 9.693,00 |
| 22.12.2020 | 49,64 | 50,37 | 49,54 | 50,07 | 0,33% | 1.821,00 |
| 21.12.2020 | 50,09 | 50,37 | 48,94 | 49,90 | -1,62% | 7.475,00 |
| 18.12.2020 | 50,41 | 50,84 | 49,98 | 50,72 | 0,44% | 2.973,00 |
| 17.12.2020 | 50,53 | 50,94 | 49,65 | 50,50 | -0,06% | 11.095,00 |
| 16.12.2020 | 51,47 | 51,69 | 50,22 | 50,53 | -1,85% | 9.307,00 |
| 15.12.2020 | 50,49 | 51,48 | 0,00 | 51,48 | 2,12% | 7.727,00 |
| 14.12.2020 | 49,13 | 50,86 | 49,03 | 50,41 | 3,01% | 13.334,00 |
| 11.12.2020 | 49,68 | 49,92 | 48,43 | 48,94 | -1,74% | 5.965,00 |
| 10.12.2020 | 49,84 | 50,84 | 49,68 | 49,80 | -0,46% | 7.618,00 |
| 09.12.2020 | 49,68 | 50,89 | 48,79 | 50,03 | 1,03% | 19.750,00 |
| 08.12.2020 | 47,15 | 49,65 | 46,70 | 49,52 | 4,94% | 5.003,00 |
| 07.12.2020 | 45,76 | 47,25 | 45,66 | 47,19 | 2,75% | 9.625,00 |
| 04.12.2020 | 45,94 | 46,41 | 45,48 | 45,93 | 0,21% | 5.420,00 |
| 03.12.2020 | 46,97 | 47,03 | 45,83 | 45,83 | -2,39% | 4.517,00 |
| 02.12.2020 | 47,71 | 47,72 | 46,52 | 46,95 | -1,67% | 6.117,00 |
| 01.12.2020 | 47,24 | 47,96 | 47,12 | 47,75 | 1,76% | 3.034,00 |
| 30.11.2020 | 46,76 | 47,67 | 46,76 | 46,92 | -0,62% | 3.708,00 |
| 27.11.2020 | 46,52 | 47,43 | 46,06 | 47,22 | 1,66% | 19.741,00 |
| 26.11.2020 | 47,08 | 47,09 | 46,15 | 46,45 | -1,17% | 6.474,00 |
| 25.11.2020 | 47,11 | 47,33 | 46,22 | 47,00 | -0,40% | 7.581,00 |
| 24.11.2020 | 46,43 | 47,25 | 45,98 | 47,19 | 2,02% | 11.799,00 |
| 23.11.2020 | 46,00 | 46,58 | 45,63 | 46,25 | 0,84% | 8.341,00 |
| 20.11.2020 | 46,20 | 46,31 | 45,56 | 45,87 | -1,06% | 2.151,00 |
| 19.11.2020 | 46,11 | 46,99 | 46,08 | 46,36 | 0,57% | 2.670,00 |
| 18.11.2020 | 45,81 | 46,63 | 45,71 | 46,09 | 0,23% | 3.739,00 |
| 17.11.2020 | 46,21 | 46,22 | 45,52 | 45,99 | -0,63% | 3.764,00 |
| 16.11.2020 | 44,31 | 46,59 | 44,20 | 46,28 | 4,94% | 20.613,00 |