Börse:
47,210€
2,15%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
47,110€
Ask:
47,310€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 46,47 | 47,25 | 45,99 | 47,19 | 2,11% | 50.156,00 |
| 23.11.2020 | 45,87 | 46,59 | 45,64 | 46,22 | 0,83% | 30.178,00 |
| 20.11.2020 | 46,20 | 46,32 | 45,56 | 45,84 | -1,16% | 16.015,00 |
| 19.11.2020 | 46,13 | 47,00 | 46,09 | 46,38 | 0,60% | 24.113,00 |
| 18.11.2020 | 45,93 | 46,62 | 45,71 | 46,10 | 0,26% | 34.006,00 |
| 17.11.2020 | 46,20 | 46,22 | 45,51 | 45,98 | -0,66% | 25.097,00 |
| 16.11.2020 | 44,33 | 46,60 | 44,28 | 46,29 | 4,94% | 89.444,00 |
| 13.11.2020 | 43,84 | 44,16 | 43,46 | 44,11 | 0,67% | 18.056,00 |
| 12.11.2020 | 44,63 | 45,39 | 43,66 | 43,81 | -2,07% | 21.901,00 |
| 11.11.2020 | 44,81 | 45,19 | 44,53 | 44,74 | -0,15% | 23.091,00 |
| 10.11.2020 | 44,05 | 45,01 | 43,38 | 44,80 | 1,76% | 46.978,00 |
| 09.11.2020 | 42,66 | 45,01 | 42,37 | 44,03 | 4,82% | 95.659,00 |
| 06.11.2020 | 42,29 | 42,70 | 41,65 | 42,00 | -0,92% | 13.257,00 |
| 05.11.2020 | 42,61 | 42,70 | 41,70 | 42,39 | 0,66% | 24.794,00 |
| 04.11.2020 | 42,09 | 42,54 | 41,05 | 42,11 | -0,93% | 15.799,00 |
| 03.11.2020 | 42,06 | 42,65 | 41,88 | 42,51 | 1,80% | 21.993,00 |
| 02.11.2020 | 41,10 | 42,07 | 40,91 | 41,76 | 0,96% | 12.139,00 |
| 30.10.2020 | 40,08 | 41,41 | 40,07 | 41,36 | 1,63% | 24.145,00 |
| 29.10.2020 | 40,30 | 41,11 | 40,08 | 40,70 | 2,25% | 30.231,00 |
| 28.10.2020 | 42,19 | 42,38 | 39,51 | 39,80 | -6,23% | 120.316,00 |
| 27.10.2020 | 43,00 | 43,36 | 42,22 | 42,45 | 0,34% | 39.161,00 |
| 26.10.2020 | 43,38 | 43,87 | 42,18 | 42,30 | -3,77% | 57.820,00 |
| 23.10.2020 | 43,70 | 44,30 | 43,21 | 43,96 | 0,90% | 16.146,00 |
| 22.10.2020 | 43,03 | 44,10 | 42,85 | 43,57 | 0,90% | 26.278,00 |
| 21.10.2020 | 43,27 | 43,79 | 42,76 | 43,18 | 0,05% | 19.124,00 |
| 20.10.2020 | 43,45 | 43,92 | 42,80 | 43,16 | -0,68% | 19.954,00 |
| 19.10.2020 | 44,58 | 44,88 | 43,05 | 43,45 | -2,59% | 28.699,00 |
| 16.10.2020 | 43,68 | 45,01 | 43,68 | 44,61 | 2,20% | 60.620,00 |
| 15.10.2020 | 44,09 | 44,09 | 43,21 | 43,65 | -1,01% | 85.335,00 |
| 14.10.2020 | 44,34 | 45,56 | 44,01 | 44,09 | -1,03% | 51.837,00 |
| 13.10.2020 | 44,74 | 45,15 | 42,70 | 44,55 | -0,37% | 94.498,00 |
| 12.10.2020 | 45,13 | 45,43 | 44,71 | 44,72 | -0,63% | 50.299,00 |
| 09.10.2020 | 45,20 | 46,28 | 44,68 | 45,00 | 0,01% | 57.873,00 |
| 08.10.2020 | 45,20 | 45,53 | 44,67 | 45,00 | -0,48% | 57.001,00 |
| 07.10.2020 | 43,46 | 45,42 | 43,41 | 45,21 | 4,58% | 83.858,00 |
| 06.10.2020 | 43,79 | 43,95 | 43,19 | 43,23 | -1,34% | 35.526,00 |
| 05.10.2020 | 43,52 | 44,16 | 43,37 | 43,82 | 1,32% | 41.712,00 |
| 02.10.2020 | 42,16 | 43,39 | 42,07 | 43,25 | 1,62% | 43.781,00 |
| 01.10.2020 | 42,64 | 43,21 | 42,22 | 42,56 | -0,19% | 106.954,00 |
| 30.09.2020 | 45,50 | 45,51 | 42,04 | 42,64 | -6,90% | 269.621,00 |
| 29.09.2020 | 45,00 | 45,92 | 44,90 | 45,80 | 1,74% | 33.659,00 |
| 28.09.2020 | 44,76 | 45,14 | 44,52 | 45,01 | 1,42% | 27.910,00 |
| 25.09.2020 | 43,78 | 44,44 | 43,37 | 44,38 | 1,49% | 23.112,00 |
| 24.09.2020 | 43,34 | 44,24 | 42,95 | 43,73 | 0,29% | 30.226,00 |
| 23.09.2020 | 44,78 | 44,78 | 43,60 | 43,61 | -1,70% | 23.129,00 |
| 22.09.2020 | 44,08 | 44,43 | 43,43 | 44,36 | 0,18% | - |
| 21.09.2020 | 46,51 | 46,64 | 43,57 | 44,28 | -5,22% | 89.868,00 |
| 18.09.2020 | 48,50 | 49,99 | 46,56 | 46,72 | -6,56% | 284.503,00 |
| 17.09.2020 | 43,76 | 50,14 | 43,39 | 50,00 | 13,17% | 259.453,00 |
| 16.09.2020 | 44,00 | 44,48 | 43,72 | 44,18 | 0,55% | 37.460,00 |
| 15.09.2020 | 43,89 | 44,31 | 43,61 | 43,94 | 0,41% | 54.526,00 |
| 14.09.2020 | 43,17 | 43,98 | 43,10 | 43,76 | 2,15% | 48.243,00 |
| 11.09.2020 | 42,30 | 43,06 | 42,20 | 42,84 | 1,16% | 22.093,00 |
| 10.09.2020 | 43,32 | 43,32 | 42,05 | 42,35 | -2,55% | 102.349,00 |
| 09.09.2020 | 43,36 | 44,00 | 43,01 | 43,46 | 0,14% | 44.229,00 |
| 08.09.2020 | 43,72 | 44,32 | 43,01 | 43,40 | -0,34% | 38.937,00 |
| 07.09.2020 | 43,97 | 43,97 | 43,19 | 43,55 | 0,07% | 27.155,00 |
| 04.09.2020 | 42,15 | 43,99 | 42,15 | 43,52 | 3,05% | 135.564,00 |
| 03.09.2020 | 41,84 | 43,33 | 40,60 | 42,23 | 1,54% | 256.886,00 |
| 02.09.2020 | 40,39 | 41,59 | 40,19 | 41,59 | 4,26% | 104.567,00 |
| 01.09.2020 | 40,20 | 40,29 | 39,55 | 39,89 | 0,33% | 17.520,00 |
| 31.08.2020 | 40,02 | 40,50 | 39,71 | 39,76 | -0,15% | 19.039,00 |
| 28.08.2020 | 40,22 | 40,37 | 39,70 | 39,82 | -0,33% | 18.737,00 |
| 27.08.2020 | 40,71 | 40,79 | 39,70 | 39,95 | -1,60% | 42.685,00 |
| 26.08.2020 | 40,70 | 40,98 | 40,34 | 40,60 | 0,17% | 39.897,00 |
| 25.08.2020 | 41,27 | 41,90 | 40,41 | 40,53 | -0,98% | 70.499,00 |
| 24.08.2020 | 39,98 | 41,24 | 39,98 | 40,93 | 3,28% | 111.981,00 |
| 21.08.2020 | 39,08 | 40,04 | 39,08 | 39,63 | 1,33% | 95.384,00 |
| 20.08.2020 | 39,23 | 39,50 | 38,92 | 39,11 | -1,29% | 33.235,00 |
| 19.08.2020 | 39,20 | 39,70 | 38,92 | 39,62 | 1,62% | 77.992,00 |
| 18.08.2020 | 38,11 | 39,38 | 37,83 | 38,99 | 2,31% | 109.448,00 |
| 17.08.2020 | 37,19 | 38,64 | 37,01 | 38,11 | 2,97% | 101.294,00 |
| 14.08.2020 | 37,31 | 37,62 | 37,01 | 37,01 | -0,40% | 52.547,00 |
| 13.08.2020 | 37,42 | 37,71 | 37,04 | 37,16 | -0,54% | 74.788,00 |
| 12.08.2020 | 36,80 | 37,92 | 36,75 | 37,36 | 2,22% | 121.678,00 |
| 11.08.2020 | 35,88 | 37,28 | 35,88 | 36,55 | 2,21% | 159.097,00 |
| 10.08.2020 | 35,46 | 35,87 | 35,30 | 35,76 | 2,03% | 26.705,00 |
| 07.08.2020 | 35,55 | 35,55 | 34,95 | 35,05 | -1,38% | 28.250,00 |
| 06.08.2020 | 34,01 | 35,83 | 34,01 | 35,54 | 4,47% | 100.952,00 |
| 05.08.2020 | 33,31 | 34,37 | 33,07 | 34,02 | 2,13% | 49.859,00 |
| 04.08.2020 | 33,96 | 34,24 | 32,88 | 33,31 | -1,42% | 55.614,00 |
| 03.08.2020 | 33,15 | 34,06 | 32,89 | 33,79 | 2,99% | 55.734,00 |
| 31.07.2020 | 33,01 | 33,72 | 32,54 | 32,81 | -5,39% | 69.988,00 |
| 30.07.2020 | 35,83 | 35,85 | 34,01 | 34,68 | -3,56% | 111.031,00 |
| 29.07.2020 | 36,00 | 36,16 | 35,35 | 35,96 | -0,42% | 80.300,00 |
| 28.07.2020 | 36,84 | 36,97 | 35,95 | 36,11 | -1,55% | 66.319,00 |
| 27.07.2020 | 36,84 | 37,04 | 36,45 | 36,68 | 1,49% | 61.348,00 |
| 24.07.2020 | 36,29 | 36,99 | 35,91 | 36,14 | -1,12% | 59.121,00 |
| 23.07.2020 | 37,30 | 37,90 | 36,30 | 36,55 | -2,25% | 84.266,00 |
| 22.07.2020 | 37,75 | 37,75 | 36,90 | 37,39 | -0,72% | 75.571,00 |
| 21.07.2020 | 37,25 | 38,12 | 37,25 | 37,66 | 1,95% | 117.925,00 |
| 20.07.2020 | 36,70 | 37,04 | 36,32 | 36,94 | 0,05% | 48.689,00 |
| 17.07.2020 | 36,80 | 36,92 | 36,14 | 36,92 | -0,40% | 72.604,00 |
| 16.07.2020 | 37,00 | 37,10 | 36,54 | 37,07 | 0,19% | 52.196,00 |
| 15.07.2020 | 36,06 | 37,37 | 36,00 | 37,00 | 2,81% | 138.890,00 |
| 14.07.2020 | 35,11 | 35,99 | 35,04 | 35,99 | 1,75% | 32.685,00 |
| 13.07.2020 | 35,99 | 36,10 | 35,20 | 35,37 | 0,03% | 61.081,00 |
| 10.07.2020 | 34,90 | 35,57 | 34,62 | 35,36 | -0,67% | 37.315,00 |
| 09.07.2020 | 34,71 | 36,26 | 34,28 | 35,60 | 2,56% | 137.199,00 |
| 08.07.2020 | 35,00 | 35,20 | 34,30 | 34,71 | 0,29% | 44.423,00 |