Börse:
61,420€
2,18%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
61,260€
Ask:
61,580€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 60,34 | 61,40 | 60,34 | 61,35 | 2,06% | 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 |
| 13.11.2020 | 44,11 | 44,14 | 43,45 | 44,10 | 0,67% | 4.293,00 |
| 12.11.2020 | 44,60 | 45,40 | 43,69 | 43,80 | -2,06% | 6.027,00 |
| 11.11.2020 | 44,86 | 45,18 | 44,52 | 44,72 | -0,11% | 20.526,00 |
| 10.11.2020 | 44,02 | 45,01 | 43,37 | 44,77 | 1,62% | 16.605,00 |
| 09.11.2020 | 42,52 | 45,05 | 42,36 | 44,06 | 4,89% | 10.245,00 |
| 06.11.2020 | 42,24 | 42,69 | 41,64 | 42,00 | -0,79% | 3.976,00 |
| 05.11.2020 | 42,31 | 42,68 | 41,69 | 42,34 | 0,50% | 9.352,00 |
| 04.11.2020 | 42,19 | 42,53 | 41,06 | 42,13 | -1,03% | 2.333,00 |
| 03.11.2020 | 42,06 | 42,66 | 41,88 | 42,57 | 1,87% | 4.480,00 |
| 02.11.2020 | 41,15 | 42,07 | 40,91 | 41,79 | 0,98% | 3.532,00 |
| 30.10.2020 | 39,96 | 41,43 | 39,96 | 41,38 | 1,76% | 708,00 |
| 29.10.2020 | 40,26 | 41,11 | 39,99 | 40,67 | 2,22% | 13.609,00 |
| 28.10.2020 | 42,21 | 42,29 | 39,52 | 39,78 | -5,95% | 8.231,00 |
| 27.10.2020 | 42,80 | 43,75 | 42,23 | 42,30 | -0,04% | 1.078,00 |
| 26.10.2020 | 43,58 | 43,88 | 42,23 | 42,31 | -3,79% | 13.349,00 |
| 23.10.2020 | 43,71 | 44,29 | 43,17 | 43,98 | 0,56% | 3.907,00 |
| 22.10.2020 | 43,00 | 44,10 | 42,84 | 43,73 | 1,32% | 2.123,00 |
| 21.10.2020 | 43,21 | 43,80 | 42,74 | 43,16 | 0,17% | 10.305,00 |
| 20.10.2020 | 43,74 | 43,91 | 42,79 | 43,09 | -0,92% | 4.866,00 |
| 19.10.2020 | 44,62 | 44,88 | 43,07 | 43,49 | -2,47% | 6.709,00 |
| 16.10.2020 | 43,80 | 45,01 | 43,67 | 44,59 | 2,22% | 5.243,00 |
| 15.10.2020 | 43,99 | 44,17 | 43,23 | 43,62 | -1,01% | 10.769,00 |
| 14.10.2020 | 44,30 | 45,60 | 44,02 | 44,06 | -1,10% | 5.922,00 |
| 13.10.2020 | 44,79 | 45,12 | 42,75 | 44,55 | -0,39% | 13.111,00 |
| 12.10.2020 | 45,14 | 45,44 | 44,71 | 44,73 | -0,88% | 24.988,00 |
| 09.10.2020 | 45,04 | 46,23 | 44,62 | 45,12 | 0,38% | 13.441,00 |
| 08.10.2020 | 45,21 | 45,53 | 44,65 | 44,95 | -0,52% | 12.331,00 |
| 07.10.2020 | 43,38 | 45,43 | 43,36 | 45,19 | 4,49% | 24.628,00 |