Börse:
33,365€
0,18%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
33,270€
Ask:
33,460€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2022 | 33,70 | 33,80 | 32,67 | 33,37 | 0,18% | 87.603,00 |
| 04.08.2022 | 34,06 | 34,26 | 33,01 | 33,31 | -1,48% | 91.707,00 |
| 03.08.2022 | 33,47 | 34,10 | 33,05 | 33,81 | 1,38% | 65.146,00 |
| 02.08.2022 | 33,02 | 33,88 | 32,70 | 33,35 | 0,30% | 69.455,00 |
| 01.08.2022 | 31,59 | 33,34 | 31,51 | 33,25 | 5,37% | 108.892,00 |
| 29.07.2022 | 32,90 | 33,55 | 31,03 | 31,55 | -4,44% | 178.416,00 |
| 28.07.2022 | 32,57 | 33,32 | 32,46 | 33,02 | 1,26% | 40.585,00 |
| 27.07.2022 | 32,54 | 32,77 | 32,00 | 32,61 | 1,30% | 39.452,00 |
| 26.07.2022 | 33,06 | 33,15 | 32,02 | 32,19 | -2,72% | 60.975,00 |
| 25.07.2022 | 33,22 | 33,80 | 32,82 | 33,09 | -0,62% | 79.734,00 |
| 22.07.2022 | 33,93 | 34,00 | 33,14 | 33,29 | -2,29% | 68.697,00 |
| 21.07.2022 | 34,93 | 35,29 | 33,66 | 34,07 | -1,43% | 91.270,00 |
| 20.07.2022 | 35,02 | 35,31 | 34,04 | 34,57 | -0,68% | 89.709,00 |
| 19.07.2022 | 32,85 | 35,05 | 32,40 | 34,80 | 6,85% | 94.912,00 |
| 18.07.2022 | 32,40 | 33,46 | 32,40 | 32,57 | 1,35% | 95.145,00 |
| 15.07.2022 | 31,91 | 32,38 | 31,50 | 32,14 | 1,04% | 57.027,00 |
| 14.07.2022 | 31,94 | 32,14 | 31,27 | 31,81 | -1,03% | 67.158,00 |
| 13.07.2022 | 32,24 | 32,55 | 31,41 | 32,14 | -0,14% | 36.569,00 |
| 12.07.2022 | 31,49 | 32,47 | 30,88 | 32,18 | 0,30% | 90.433,00 |
| 11.07.2022 | 32,91 | 32,99 | 31,80 | 32,09 | -3,85% | 81.783,00 |
| 08.07.2022 | 32,37 | 34,01 | 31,84 | 33,37 | 2,76% | 79.388,00 |
| 07.07.2022 | 31,43 | 32,77 | 31,06 | 32,48 | 3,61% | 64.539,00 |
| 06.07.2022 | 31,12 | 31,61 | 30,72 | 31,35 | 0,48% | 136.702,00 |
| 05.07.2022 | 32,53 | 33,02 | 30,74 | 31,20 | -3,94% | 121.941,00 |
| 04.07.2022 | 32,71 | 33,10 | 31,62 | 32,48 | -1,20% | 44.646,00 |
| 01.07.2022 | 32,70 | 33,44 | 32,19 | 32,87 | -0,66% | 52.938,00 |
| 30.06.2022 | 32,85 | 33,34 | 31,39 | 33,09 | -0,14% | 108.588,00 |
| 29.06.2022 | 34,25 | 34,38 | 32,80 | 33,14 | -3,13% | 97.262,00 |
| 28.06.2022 | 34,28 | 35,00 | 34,15 | 34,21 | 0,03% | 41.145,00 |
| 27.06.2022 | 34,72 | 35,42 | 33,90 | 34,20 | -1,58% | 73.120,00 |
| 24.06.2022 | 33,59 | 34,77 | 32,65 | 34,75 | 3,82% | 88.225,00 |
| 23.06.2022 | 34,26 | 34,30 | 33,06 | 33,47 | -1,99% | 111.641,00 |
| 22.06.2022 | 35,65 | 35,79 | 34,04 | 34,15 | -5,43% | 114.650,00 |
| 21.06.2022 | 35,85 | 36,71 | 35,70 | 36,11 | 1,80% | 60.909,00 |
| 20.06.2022 | 35,77 | 35,98 | 34,69 | 35,47 | -1,12% | 100.087,00 |
| 17.06.2022 | 36,55 | 37,13 | 35,48 | 35,87 | -0,68% | 113.192,00 |
| 16.06.2022 | 39,71 | 39,81 | 35,93 | 36,11 | -9,42% | 232.421,00 |
| 15.06.2022 | 39,98 | 40,46 | 39,44 | 39,87 | 0,25% | 61.521,00 |
| 14.06.2022 | 41,10 | 41,59 | 39,31 | 39,77 | -2,45% | 47.510,00 |
| 13.06.2022 | 40,97 | 41,54 | 40,59 | 40,77 | -2,42% | 45.573,00 |
| 10.06.2022 | 42,97 | 43,18 | 41,46 | 41,78 | -2,86% | 49.025,00 |
| 09.06.2022 | 43,54 | 44,06 | 42,98 | 43,01 | -1,51% | 34.262,00 |
| 08.06.2022 | 43,57 | 44,39 | 43,43 | 43,67 | 0,14% | 39.766,00 |
| 07.06.2022 | 43,92 | 44,33 | 43,12 | 43,61 | -0,91% | 32.265,00 |
| 06.06.2022 | 44,05 | 44,56 | 43,87 | 44,01 | 0,76% | 14.298,00 |
| 03.06.2022 | 44,39 | 44,74 | 43,23 | 43,68 | -1,19% | 57.559,00 |
| 02.06.2022 | 42,93 | 44,23 | 42,81 | 44,20 | 2,80% | 84.709,00 |
| 01.06.2022 | 42,55 | 43,27 | 42,44 | 43,00 | 1,22% | 48.223,00 |
| 31.05.2022 | 42,63 | 43,16 | 42,33 | 42,48 | -0,77% | 44.239,00 |
| 30.05.2022 | 42,26 | 43,01 | 42,26 | 42,81 | 1,53% | 69.192,00 |
| 27.05.2022 | 41,15 | 42,27 | 41,15 | 42,16 | 1,09% | 118.730,00 |
| 26.05.2022 | 40,98 | 41,99 | 40,94 | 41,71 | 1,41% | 33.594,00 |
| 25.05.2022 | 40,57 | 41,19 | 40,35 | 41,13 | 1,61% | 45.758,00 |
| 24.05.2022 | 40,57 | 40,77 | 40,09 | 40,48 | -1,20% | 29.171,00 |
| 23.05.2022 | 40,61 | 41,00 | 40,16 | 40,97 | 1,84% | 30.093,00 |
| 20.05.2022 | 39,99 | 40,84 | 39,69 | 40,23 | 1,06% | 44.440,00 |
| 19.05.2022 | 39,79 | 40,07 | 38,63 | 39,81 | 0,00% | 55.291,00 |
| 18.05.2022 | 40,85 | 40,97 | 39,66 | 39,81 | -2,64% | 38.626,00 |
| 17.05.2022 | 39,85 | 40,99 | 39,78 | 40,89 | 3,19% | 54.804,00 |
| 16.05.2022 | 39,54 | 39,98 | 39,18 | 39,62 | 0,29% | 41.379,00 |
| 13.05.2022 | 39,20 | 39,81 | 39,20 | 39,51 | 1,41% | 49.038,00 |
| 12.05.2022 | 38,33 | 39,16 | 37,99 | 38,96 | 0,78% | 58.582,00 |
| 11.05.2022 | 38,62 | 39,35 | 38,42 | 38,66 | 0,10% | 58.870,00 |
| 10.05.2022 | 37,60 | 39,48 | 37,60 | 38,62 | 2,67% | 71.468,00 |
| 09.05.2022 | 38,16 | 38,27 | 36,89 | 37,61 | -2,45% | 133.152,00 |
| 06.05.2022 | 38,51 | 39,22 | 38,14 | 38,56 | -0,34% | 97.778,00 |
| 05.05.2022 | 41,18 | 41,34 | 38,57 | 38,69 | -5,65% | 90.803,00 |
| 04.05.2022 | 39,27 | 41,13 | 39,13 | 41,00 | 4,53% | 123.805,00 |
| 03.05.2022 | 38,15 | 40,18 | 38,01 | 39,23 | -0,19% | 225.751,00 |
| 02.05.2022 | 40,83 | 41,58 | 38,63 | 39,30 | -3,45% | 123.565,00 |
| 29.04.2022 | 41,93 | 42,00 | 40,70 | 40,71 | -1,90% | 55.604,00 |
| 28.04.2022 | 40,44 | 41,98 | 40,00 | 41,50 | 3,54% | 73.005,00 |
| 27.04.2022 | 40,09 | 40,57 | 39,63 | 40,08 | 0,07% | 85.116,00 |
| 26.04.2022 | 41,85 | 41,97 | 39,92 | 40,05 | -3,80% | 137.007,00 |
| 25.04.2022 | 41,15 | 41,76 | 40,61 | 41,63 | 0,12% | 156.559,00 |
| 22.04.2022 | 42,31 | 43,38 | 41,43 | 41,58 | -9,62% | 387.777,00 |
| 21.04.2022 | 45,84 | 46,78 | 45,68 | 46,00 | 0,87% | 323.334,00 |
| 20.04.2022 | 45,62 | 45,90 | 44,60 | 45,61 | 0,18% | 459.165,00 |
| 19.04.2022 | 44,50 | 45,55 | 43,69 | 45,53 | 4,52% | 453.943,00 |
| 14.04.2022 | 43,27 | 43,95 | 42,88 | 43,56 | 1,09% | 176.945,00 |
| 13.04.2022 | 43,50 | 43,72 | 42,17 | 43,09 | -0,93% | 321.191,00 |
| 12.04.2022 | 43,04 | 44,00 | 42,46 | 43,49 | 0,73% | 138.864,00 |
| 11.04.2022 | 44,07 | 44,20 | 42,98 | 43,18 | -1,82% | 199.059,00 |
| 08.04.2022 | 44,10 | 44,65 | 43,70 | 43,98 | -0,19% | 145.465,00 |
| 07.04.2022 | 44,09 | 44,63 | 43,53 | 44,06 | -0,62% | 143.819,00 |
| 06.04.2022 | 45,43 | 45,52 | 43,72 | 44,34 | -2,53% | 215.447,00 |
| 05.04.2022 | 46,26 | 46,63 | 45,25 | 45,49 | -2,29% | 165.907,00 |
| 04.04.2022 | 46,11 | 46,65 | 45,41 | 46,55 | 1,21% | 145.854,00 |
| 01.04.2022 | 45,86 | 46,61 | 45,62 | 46,00 | 0,88% | 112.863,00 |
| 31.03.2022 | 47,29 | 47,81 | 45,30 | 45,60 | -3,16% | 184.464,00 |
| 30.03.2022 | 48,98 | 48,98 | 46,81 | 47,09 | -3,84% | 175.336,00 |
| 29.03.2022 | 47,72 | 49,53 | 47,42 | 48,97 | 2,79% | 149.056,00 |
| 28.03.2022 | 46,56 | 47,99 | 46,44 | 47,64 | 2,21% | 82.280,00 |
| 25.03.2022 | 47,81 | 47,91 | 46,24 | 46,61 | -2,59% | 151.450,00 |
| 24.03.2022 | 47,41 | 48,02 | 47,26 | 47,85 | 0,87% | 72.952,00 |
| 23.03.2022 | 48,35 | 48,47 | 47,17 | 47,43 | -1,38% | 90.497,00 |
| 22.03.2022 | 47,67 | 48,48 | 47,57 | 48,10 | 0,84% | 82.851,00 |
| 21.03.2022 | 47,32 | 48,32 | 47,06 | 47,70 | 0,44% | 104.408,00 |
| 18.03.2022 | 47,31 | 47,57 | 46,49 | 47,49 | 0,34% | 72.036,00 |
| 17.03.2022 | 47,81 | 47,94 | 46,47 | 47,33 | -0,86% | 117.163,00 |