Börse:
53,780€
-2,16%
Echtzeit-Aktienkurs Covestro AG
Bid:
53,700€
Ask:
53,860€
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 54,93 | 55,03 | 53,53 | 53,79 | -2,15% | 94.060,00 |
| 11.06.2021 | 54,40 | 55,01 | 53,95 | 54,97 | 1,03% | 42.028,00 |
| 10.06.2021 | 54,73 | 55,31 | 54,21 | 54,41 | -0,55% | 54.573,00 |
| 09.06.2021 | 56,60 | 56,66 | 54,17 | 54,71 | -3,76% | 125.324,00 |
| 08.06.2021 | 58,06 | 58,08 | 56,25 | 56,85 | -2,10% | 58.189,00 |
| 07.06.2021 | 58,09 | 58,59 | 57,73 | 58,07 | -0,02% | 28.465,00 |
| 04.06.2021 | 57,81 | 58,69 | 57,59 | 58,08 | 0,57% | 40.483,00 |
| 03.06.2021 | 57,47 | 57,87 | 56,85 | 57,75 | 0,49% | 13.718,00 |
| 02.06.2021 | 58,40 | 58,71 | 57,39 | 57,47 | -1,59% | 48.434,00 |
| 01.06.2021 | 57,65 | 58,53 | 57,37 | 58,40 | 0,95% | 61.567,00 |
| 31.05.2021 | 57,40 | 57,95 | 57,11 | 57,85 | 1,19% | 42.481,00 |
| 28.05.2021 | 56,94 | 57,89 | 56,87 | 57,17 | 0,65% | 49.331,00 |
| 27.05.2021 | 55,66 | 56,92 | 55,52 | 56,80 | 1,88% | 42.437,00 |
| 26.05.2021 | 56,13 | 56,14 | 55,31 | 55,75 | -0,71% | 35.018,00 |
| 25.05.2021 | 56,26 | 57,19 | 55,79 | 56,15 | -0,12% | 92.682,00 |
| 24.05.2021 | 56,08 | 56,33 | 56,00 | 56,22 | 0,52% | 4.890,00 |
| 21.05.2021 | 55,96 | 56,41 | 55,15 | 55,93 | -0,92% | 61.037,00 |
| 20.05.2021 | 55,76 | 56,63 | 55,09 | 56,45 | 1,24% | 42.456,00 |
| 19.05.2021 | 56,01 | 56,13 | 54,79 | 55,76 | -1,01% | 42.316,00 |
| 18.05.2021 | 56,51 | 57,35 | 56,17 | 56,33 | 0,00% | 56.897,00 |
| 17.05.2021 | 56,60 | 56,87 | 55,17 | 56,33 | -0,32% | 51.026,00 |
| 14.05.2021 | 57,72 | 57,78 | 56,24 | 56,51 | -1,88% | 44.550,00 |
| 13.05.2021 | 57,10 | 57,73 | 56,35 | 57,59 | 0,84% | 16.097,00 |
| 12.05.2021 | 57,17 | 58,13 | 56,91 | 57,11 | -0,49% | 21.244,00 |
| 11.05.2021 | 58,17 | 58,21 | 56,53 | 57,39 | -1,34% | 46.695,00 |
| 10.05.2021 | 58,30 | 59,53 | 58,05 | 58,17 | -0,14% | 64.759,00 |
| 07.05.2021 | 59,03 | 59,17 | 57,75 | 58,25 | -1,29% | 49.940,00 |
| 06.05.2021 | 57,92 | 59,03 | 57,41 | 59,01 | 2,22% | 88.590,00 |
| 05.05.2021 | 55,11 | 58,01 | 55,07 | 57,73 | 5,54% | 178.316,00 |
| 04.05.2021 | 55,76 | 56,71 | 54,64 | 54,70 | -2,09% | 81.729,00 |
| 03.05.2021 | 54,46 | 55,92 | 54,37 | 55,87 | 2,38% | 65.103,00 |
| 30.04.2021 | 54,90 | 55,71 | 54,43 | 54,57 | -1,02% | 45.690,00 |
| 29.04.2021 | 55,68 | 56,35 | 54,47 | 55,13 | -1,06% | 70.393,00 |
| 28.04.2021 | 55,95 | 56,60 | 54,98 | 55,72 | 0,05% | 80.883,00 |
| 27.04.2021 | 56,28 | 56,51 | 55,11 | 55,69 | -0,84% | 122.827,00 |
| 26.04.2021 | 55,37 | 56,49 | 54,81 | 56,16 | 1,94% | 55.891,00 |
| 23.04.2021 | 54,54 | 55,21 | 54,05 | 55,09 | 1,36% | 48.301,00 |
| 22.04.2021 | 55,93 | 56,27 | 54,32 | 54,35 | -2,93% | 79.749,00 |
| 21.04.2021 | 55,07 | 56,03 | 54,75 | 55,99 | 1,67% | 45.941,00 |
| 20.04.2021 | 56,32 | 56,43 | 54,75 | 55,07 | -2,60% | 63.667,00 |
| 19.04.2021 | 57,39 | 57,91 | 55,55 | 56,54 | -3,50% | 190.127,00 |
| 16.04.2021 | 57,18 | 58,67 | 56,21 | 58,59 | 2,32% | 88.910,00 |
| 15.04.2021 | 58,01 | 58,45 | 56,69 | 57,26 | -1,36% | 113.214,00 |
| 14.04.2021 | 60,02 | 60,28 | 56,79 | 58,05 | -2,71% | 210.552,00 |
| 13.04.2021 | 56,59 | 59,73 | 56,55 | 59,67 | 5,59% | 158.674,00 |
| 12.04.2021 | 55,86 | 56,73 | 55,35 | 56,51 | 1,11% | 56.715,00 |
| 09.04.2021 | 55,90 | 56,09 | 54,91 | 55,89 | -0,11% | 69.028,00 |
| 08.04.2021 | 57,41 | 58,35 | 55,51 | 55,95 | -2,92% | 101.378,00 |
| 07.04.2021 | 58,02 | 58,47 | 57,11 | 57,63 | -0,62% | 47.949,00 |
| 06.04.2021 | 57,71 | 58,45 | 57,51 | 57,99 | 1,15% | 48.750,00 |
| 01.04.2021 | 57,58 | 58,05 | 57,07 | 57,33 | -0,47% | 35.628,00 |
| 31.03.2021 | 58,15 | 58,48 | 57,35 | 57,60 | -0,71% | 43.247,00 |
| 30.03.2021 | 56,65 | 58,29 | 56,58 | 58,01 | 2,84% | 46.966,00 |
| 29.03.2021 | 56,45 | 56,97 | 55,83 | 56,41 | -0,16% | 48.923,00 |
| 26.03.2021 | 54,40 | 56,71 | 54,40 | 56,50 | 4,34% | 54.677,00 |
| 25.03.2021 | 54,07 | 54,25 | 52,71 | 54,15 | 0,19% | 40.336,00 |
| 24.03.2021 | 53,33 | 54,51 | 53,07 | 54,05 | 1,52% | 33.752,00 |
| 23.03.2021 | 54,11 | 54,28 | 52,85 | 53,24 | -2,13% | 88.084,00 |
| 22.03.2021 | 55,64 | 55,65 | 53,91 | 54,40 | -2,33% | 88.635,00 |
| 19.03.2021 | 58,19 | 58,55 | 55,19 | 55,70 | -4,21% | 118.016,00 |
| 18.03.2021 | 57,94 | 58,99 | 57,91 | 58,15 | 0,41% | 42.413,00 |
| 17.03.2021 | 57,09 | 57,96 | 56,61 | 57,91 | 1,33% | 50.536,00 |
| 16.03.2021 | 57,35 | 57,89 | 56,54 | 57,15 | -0,87% | 120.664,00 |
| 15.03.2021 | 59,35 | 59,35 | 56,93 | 57,65 | -3,11% | 148.662,00 |
| 12.03.2021 | 60,20 | 60,22 | 59,03 | 59,50 | -1,49% | 45.683,00 |
| 11.03.2021 | 59,52 | 61,00 | 59,52 | 60,40 | 1,39% | 48.655,00 |
| 10.03.2021 | 59,90 | 60,03 | 59,26 | 59,57 | -0,72% | 61.099,00 |
| 09.03.2021 | 60,89 | 60,91 | 59,35 | 60,00 | -1,35% | 78.425,00 |
| 08.03.2021 | 60,75 | 61,39 | 60,31 | 60,82 | -1,39% | 68.796,00 |
| 05.03.2021 | 60,68 | 61,91 | 60,59 | 61,68 | 1,78% | 60.657,00 |
| 04.03.2021 | 61,90 | 62,22 | 60,58 | 60,60 | -2,62% | 38.096,00 |
| 03.03.2021 | 62,80 | 63,23 | 61,91 | 62,23 | -0,59% | 56.213,00 |
| 02.03.2021 | 61,23 | 62,75 | 60,77 | 62,60 | 2,05% | 87.423,00 |
| 01.03.2021 | 60,30 | 61,41 | 60,30 | 61,34 | 1,96% | 47.969,00 |
| 26.02.2021 | 61,02 | 61,23 | 59,86 | 60,16 | -1,97% | 73.128,00 |
| 25.02.2021 | 61,39 | 62,37 | 60,91 | 61,37 | 0,46% | 81.273,00 |
| 24.02.2021 | 60,20 | 61,59 | 59,61 | 61,09 | 1,16% | 76.592,00 |
| 23.02.2021 | 60,19 | 62,09 | 57,86 | 60,39 | 2,10% | 115.104,00 |
| 22.02.2021 | 58,40 | 60,04 | 58,11 | 59,15 | 0,92% | 56.415,00 |
| 19.02.2021 | 58,04 | 59,01 | 57,72 | 58,61 | 1,00% | 31.564,00 |
| 18.02.2021 | 59,16 | 59,51 | 57,79 | 58,03 | -1,89% | 50.598,00 |
| 17.02.2021 | 59,16 | 59,87 | 58,88 | 59,15 | -0,10% | 26.265,00 |
| 16.02.2021 | 59,12 | 59,66 | 59,03 | 59,21 | 0,17% | 17.917,00 |
| 15.02.2021 | 58,89 | 59,45 | 58,81 | 59,11 | 0,77% | 20.733,00 |
| 12.02.2021 | 58,58 | 58,91 | 58,11 | 58,66 | -0,39% | 25.326,00 |
| 11.02.2021 | 58,77 | 58,96 | 58,45 | 58,89 | 0,49% | 29.203,00 |
| 10.02.2021 | 58,63 | 59,52 | 58,05 | 58,60 | -0,05% | 49.242,00 |
| 09.02.2021 | 59,28 | 59,29 | 58,27 | 58,63 | -1,20% | 33.081,00 |
| 08.02.2021 | 58,70 | 59,93 | 58,57 | 59,34 | 1,28% | 58.353,00 |
| 05.02.2021 | 58,99 | 59,18 | 58,01 | 58,59 | -0,64% | 70.592,00 |
| 04.02.2021 | 58,90 | 59,29 | 58,61 | 58,97 | -0,19% | 37.159,00 |
| 03.02.2021 | 58,43 | 59,41 | 58,42 | 59,08 | 1,41% | 44.772,00 |
| 02.02.2021 | 58,34 | 58,97 | 57,89 | 58,26 | -0,09% | 50.614,00 |
| 01.02.2021 | 56,42 | 58,34 | 56,41 | 58,31 | 4,16% | 90.315,00 |
| 29.01.2021 | 54,76 | 57,32 | 54,15 | 55,98 | 1,16% | 90.198,00 |
| 28.01.2021 | 54,17 | 55,84 | 53,67 | 55,34 | 2,08% | 51.795,00 |
| 27.01.2021 | 56,73 | 56,80 | 53,77 | 54,21 | -4,44% | 85.431,00 |
| 26.01.2021 | 55,24 | 57,29 | 54,95 | 56,73 | 1,83% | 57.546,00 |
| 25.01.2021 | 56,01 | 57,03 | 55,10 | 55,71 | -0,52% | 54.373,00 |
| 22.01.2021 | 56,36 | 56,42 | 55,27 | 56,00 | -1,13% | 30.741,00 |