Börse:
56,780€
3,18%
Echtzeit-Aktienkurs Covestro AG
Bid:
56,680€
Ask:
56,880€
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 55,06 | 57,13 | 54,94 | 56,78 | 3,18% | 71.696,00 |
| 19.01.2021 | 55,35 | 55,35 | 54,53 | 55,03 | -0,18% | 26.737,00 |
| 18.01.2021 | 53,61 | 55,25 | 53,27 | 55,13 | 2,49% | 31.883,00 |
| 15.01.2021 | 54,66 | 55,05 | 53,15 | 53,79 | -2,00% | 46.193,00 |
| 14.01.2021 | 55,26 | 55,63 | 54,21 | 54,89 | -0,20% | 40.499,00 |
| 13.01.2021 | 55,10 | 55,71 | 54,95 | 55,00 | 0,09% | 45.178,00 |
| 12.01.2021 | 53,77 | 55,47 | 53,72 | 54,95 | 2,23% | 60.020,00 |
| 11.01.2021 | 53,89 | 54,37 | 53,09 | 53,75 | -1,29% | 39.878,00 |
| 08.01.2021 | 54,63 | 54,95 | 53,62 | 54,45 | 0,35% | 49.085,00 |
| 07.01.2021 | 52,85 | 54,34 | 52,84 | 54,26 | 3,39% | 111.930,00 |
| 06.01.2021 | 51,55 | 52,91 | 51,43 | 52,48 | 2,12% | 52.638,00 |
| 05.01.2021 | 51,59 | 52,18 | 50,79 | 51,39 | -0,25% | 24.233,00 |
| 04.01.2021 | 50,59 | 52,21 | 50,59 | 51,52 | 1,58% | 54.261,00 |
| 30.12.2020 | 50,60 | 50,91 | 50,55 | 50,72 | 0,38% | 22.805,00 |
| 29.12.2020 | 50,50 | 51,13 | 50,43 | 50,53 | 0,06% | 42.356,00 |
| 28.12.2020 | 50,48 | 50,99 | 50,33 | 50,50 | 0,12% | 52.260,00 |
| 23.12.2020 | 50,05 | 50,67 | 50,00 | 50,44 | 0,74% | 21.819,00 |
| 22.12.2020 | 49,63 | 50,37 | 49,63 | 50,07 | 0,32% | 23.628,00 |
| 21.12.2020 | 50,48 | 50,48 | 48,94 | 49,91 | -1,67% | 64.542,00 |
| 18.12.2020 | 50,49 | 50,87 | 49,98 | 50,76 | 0,57% | 26.395,00 |
| 17.12.2020 | 50,40 | 50,92 | 49,65 | 50,47 | -0,08% | 54.368,00 |
| 16.12.2020 | 51,47 | 51,67 | 50,23 | 50,51 | -1,81% | 58.881,00 |
| 15.12.2020 | 50,49 | 51,44 | 50,13 | 51,44 | 2,08% | 63.721,00 |
| 14.12.2020 | 49,01 | 50,85 | 49,01 | 50,39 | 3,02% | 90.550,00 |
| 11.12.2020 | 49,82 | 49,92 | 48,44 | 48,92 | -1,83% | 60.434,00 |
| 10.12.2020 | 49,95 | 50,85 | 49,68 | 49,83 | -0,36% | 60.452,00 |
| 09.12.2020 | 49,75 | 50,87 | 48,79 | 50,01 | 0,83% | 178.632,00 |
| 08.12.2020 | 47,09 | 49,68 | 46,69 | 49,60 | 4,94% | 100.721,00 |
| 07.12.2020 | 45,79 | 47,29 | 45,69 | 47,26 | 2,86% | 56.483,00 |
| 04.12.2020 | 45,83 | 46,42 | 45,58 | 45,95 | 0,14% | 22.799,00 |
| 03.12.2020 | 46,93 | 46,98 | 45,86 | 45,88 | -2,24% | 35.244,00 |
| 02.12.2020 | 47,56 | 47,60 | 46,53 | 46,93 | -1,73% | 19.290,00 |
| 01.12.2020 | 47,13 | 47,95 | 47,10 | 47,76 | 1,80% | 30.332,00 |
| 30.11.2020 | 47,15 | 47,67 | 46,72 | 46,91 | -0,69% | 43.675,00 |
| 27.11.2020 | 46,42 | 47,42 | 46,06 | 47,24 | 1,74% | 26.824,00 |
| 26.11.2020 | 47,00 | 47,03 | 46,16 | 46,43 | -1,21% | 21.402,00 |
| 25.11.2020 | 47,10 | 47,25 | 46,23 | 47,00 | -0,41% | 34.184,00 |
| 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 |