Börse:
55,700€
1,61%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
55,680€
Ask:
55,720€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 55,12 | 55,76 | 54,74 | 55,76 | 1,71% | 924.968,00 |
| 20.04.2021 | 55,90 | 56,44 | 54,78 | 54,82 | -1,72% | 1.302.987,00 |
| 19.04.2021 | 57,60 | 57,90 | 55,56 | 55,78 | -4,65% | 1.299.684,00 |
| 16.04.2021 | 56,80 | 58,66 | 56,20 | 58,50 | 3,07% | 1.534.611,00 |
| 15.04.2021 | 58,06 | 58,42 | 56,66 | 56,76 | -1,97% | 1.254.294,00 |
| 14.04.2021 | 58,92 | 59,14 | 56,78 | 57,90 | 0,66% | 1.969.423,00 |
| 13.04.2021 | 57,30 | 58,50 | 57,24 | 57,52 | 1,95% | 1.181.398,00 |
| 12.04.2021 | 55,60 | 56,72 | 55,32 | 56,42 | 0,97% | 1.012.939,00 |
| 09.04.2021 | 55,86 | 56,10 | 54,90 | 55,88 | 0,22% | 952.688,00 |
| 08.04.2021 | 57,40 | 58,34 | 55,50 | 55,76 | -2,38% | 1.350.977,00 |
| 07.04.2021 | 58,20 | 58,46 | 57,08 | 57,12 | -1,96% | 778.459,00 |
| 06.04.2021 | 58,34 | 58,50 | 57,52 | 58,26 | 1,68% | 1.122.790,00 |
| 01.04.2021 | 57,86 | 58,04 | 57,20 | 57,30 | -0,66% | 465.239,00 |
| 31.03.2021 | 58,16 | 58,34 | 57,42 | 57,68 | -0,89% | 659.366,00 |
| 30.03.2021 | 57,00 | 58,30 | 56,74 | 58,20 | 3,12% | 977.815,00 |
| 29.03.2021 | 56,58 | 57,00 | 55,78 | 56,44 | 0,14% | 1.152.971,00 |
| 26.03.2021 | 54,78 | 56,72 | 54,78 | 56,36 | 4,10% | 1.801.582,00 |
| 25.03.2021 | 53,66 | 54,14 | 52,70 | 54,14 | 0,04% | 1.121.795,00 |
| 24.03.2021 | 53,38 | 54,52 | 53,20 | 54,12 | 0,78% | 1.327.063,00 |
| 23.03.2021 | 54,00 | 54,14 | 52,84 | 53,70 | -0,92% | 1.390.888,00 |
| 22.03.2021 | 55,20 | 55,30 | 53,92 | 54,20 | -2,20% | 1.405.685,00 |
| 19.03.2021 | 58,12 | 58,18 | 55,18 | 55,42 | -5,59% | 2.609.509,00 |
| 18.03.2021 | 58,06 | 59,04 | 57,90 | 58,70 | 1,77% | 1.038.278,00 |
| 17.03.2021 | 56,96 | 57,76 | 56,62 | 57,68 | 1,26% | 963.094,00 |
| 16.03.2021 | 57,50 | 57,88 | 56,54 | 56,96 | -0,56% | 998.584,00 |
| 15.03.2021 | 59,00 | 59,12 | 56,90 | 57,28 | -3,15% | 990.220,00 |
| 12.03.2021 | 59,86 | 60,00 | 59,02 | 59,14 | -1,76% | 761.729,00 |
| 11.03.2021 | 59,92 | 61,28 | 59,64 | 60,20 | 1,01% | 751.090,00 |
| 10.03.2021 | 60,00 | 60,04 | 59,26 | 59,60 | -0,47% | 896.892,00 |
| 09.03.2021 | 60,56 | 60,66 | 59,34 | 59,88 | -1,87% | 1.364.248,00 |
| 08.03.2021 | 60,96 | 61,40 | 60,28 | 61,02 | -0,26% | 1.390.418,00 |
| 05.03.2021 | 60,76 | 61,92 | 60,60 | 61,18 | 0,13% | 557.976,00 |
| 04.03.2021 | 61,98 | 62,20 | 61,10 | 61,10 | -1,77% | 987.991,00 |
| 03.03.2021 | 62,82 | 63,24 | 61,86 | 62,20 | -0,45% | 535.743,00 |
| 02.03.2021 | 61,42 | 62,62 | 60,74 | 62,48 | 1,73% | 770.178,00 |
| 01.03.2021 | 60,70 | 61,42 | 60,62 | 61,42 | 2,43% | 575.595,00 |
| 26.02.2021 | 60,60 | 61,22 | 59,90 | 59,96 | -3,20% | 968.048,00 |
| 25.02.2021 | 61,64 | 62,38 | 60,90 | 61,94 | 1,67% | 643.466,00 |
| 24.02.2021 | 60,40 | 61,60 | 59,60 | 60,92 | 1,33% | 614.868,00 |
| 23.02.2021 | 61,02 | 62,14 | 59,50 | 60,12 | 0,03% | 790.878,00 |
| 22.02.2021 | 58,56 | 60,10 | 58,12 | 60,10 | 2,45% | 857.656,00 |
| 19.02.2021 | 58,16 | 58,84 | 57,78 | 58,66 | 1,17% | 751.030,00 |
| 18.02.2021 | 58,96 | 59,46 | 57,82 | 57,98 | -1,66% | 708.554,00 |
| 17.02.2021 | 59,26 | 59,88 | 58,94 | 58,96 | -0,54% | 694.656,00 |
| 16.02.2021 | 59,02 | 59,66 | 59,02 | 59,28 | 0,27% | 503.755,00 |
| 15.02.2021 | 59,08 | 59,44 | 58,82 | 59,12 | 0,92% | 489.700,00 |
| 12.02.2021 | 58,92 | 58,92 | 58,08 | 58,58 | -0,58% | 655.555,00 |
| 11.02.2021 | 58,96 | 58,98 | 58,44 | 58,92 | 0,10% | 689.088,00 |
| 10.02.2021 | 58,80 | 59,56 | 58,06 | 58,86 | 0,79% | 1.104.548,00 |
| 09.02.2021 | 59,14 | 59,18 | 58,26 | 58,40 | -1,62% | 845.694,00 |
| 08.02.2021 | 58,94 | 59,98 | 58,56 | 59,36 | 1,64% | 772.288,00 |
| 05.02.2021 | 59,16 | 59,26 | 57,98 | 58,40 | -1,02% | 876.138,00 |
| 04.02.2021 | 58,86 | 59,30 | 58,58 | 59,00 | 0,17% | 873.698,00 |
| 03.02.2021 | 58,56 | 59,40 | 58,42 | 58,90 | 1,24% | 978.324,00 |
| 02.02.2021 | 58,40 | 58,96 | 57,88 | 58,18 | 0,45% | 938.703,00 |
| 01.02.2021 | 56,80 | 58,30 | 56,54 | 57,92 | 3,13% | 1.197.489,00 |
| 29.01.2021 | 54,52 | 57,36 | 54,18 | 56,16 | 1,19% | 1.812.833,00 |
| 28.01.2021 | 54,90 | 55,82 | 53,64 | 55,50 | 1,28% | 1.056.918,00 |
| 27.01.2021 | 56,30 | 56,54 | 53,76 | 54,80 | -3,35% | 1.836.141,00 |
| 26.01.2021 | 55,20 | 57,30 | 54,88 | 56,70 | 2,42% | 1.366.176,00 |
| 25.01.2021 | 56,24 | 57,02 | 55,12 | 55,36 | -0,72% | 1.222.838,00 |
| 22.01.2021 | 56,00 | 56,14 | 55,28 | 55,76 | -1,27% | 913.111,00 |
| 21.01.2021 | 57,00 | 57,20 | 56,44 | 56,48 | -0,53% | 927.437,00 |
| 20.01.2021 | 55,50 | 57,14 | 55,48 | 56,78 | 3,42% | 1.455.179,00 |
| 19.01.2021 | 55,40 | 55,40 | 54,52 | 54,90 | -0,25% | 1.211.495,00 |
| 18.01.2021 | 53,46 | 55,26 | 53,28 | 55,04 | 2,23% | 1.163.571,00 |
| 15.01.2021 | 54,80 | 55,04 | 53,16 | 53,84 | -2,22% | 1.349.061,00 |
| 14.01.2021 | 55,46 | 55,68 | 54,20 | 55,06 | 0,11% | 1.082.802,00 |
| 13.01.2021 | 55,40 | 55,70 | 54,92 | 55,00 | -0,11% | 962.874,00 |
| 12.01.2021 | 54,16 | 55,44 | 54,06 | 55,06 | 2,46% | 1.400.344,00 |
| 11.01.2021 | 54,14 | 54,34 | 53,08 | 53,74 | -0,81% | 1.064.028,00 |
| 08.01.2021 | 54,64 | 54,96 | 54,08 | 54,18 | -0,04% | 1.022.711,00 |
| 07.01.2021 | 53,48 | 54,36 | 53,12 | 54,20 | 2,85% | 1.166.379,00 |
| 06.01.2021 | 51,64 | 52,90 | 51,44 | 52,70 | 2,77% | 1.136.365,00 |
| 05.01.2021 | 51,26 | 52,20 | 50,82 | 51,28 | -0,81% | 1.152.033,00 |
| 04.01.2021 | 51,00 | 52,24 | 50,96 | 51,70 | 2,42% | 1.270.469,00 |
| 30.12.2020 | 50,60 | 50,90 | 50,48 | 50,48 | -0,47% | 339.126,00 |
| 29.12.2020 | 50,70 | 51,14 | 50,60 | 50,72 | 0,60% | 662.659,00 |
| 28.12.2020 | 50,92 | 50,96 | 50,32 | 50,42 | 0,12% | 439.192,00 |
| 23.12.2020 | 50,10 | 50,68 | 50,10 | 50,36 | 0,90% | 615.538,00 |
| 22.12.2020 | 49,79 | 50,40 | 49,66 | 49,91 | 0,56% | 544.896,00 |
| 21.12.2020 | 49,99 | 49,99 | 48,92 | 49,63 | -2,30% | 1.348.320,00 |
| 18.12.2020 | 50,26 | 50,80 | 49,97 | 50,80 | 0,40% | 1.781.229,00 |
| 17.12.2020 | 50,48 | 50,80 | 49,65 | 50,60 | 0,56% | 922.759,00 |
| 16.12.2020 | 51,40 | 51,50 | 50,22 | 50,32 | -1,80% | 815.794,00 |
| 15.12.2020 | 50,20 | 51,24 | 50,12 | 51,24 | 1,39% | 1.221.793,00 |
| 14.12.2020 | 49,34 | 50,86 | 49,18 | 50,54 | 3,18% | 1.479.900,00 |
| 11.12.2020 | 49,72 | 49,90 | 48,44 | 48,98 | -1,75% | 1.079.972,00 |
| 10.12.2020 | 49,98 | 50,86 | 49,68 | 49,85 | 0,06% | 1.418.532,00 |
| 09.12.2020 | 50,88 | 50,94 | 48,78 | 49,82 | 4,97% | 2.250.662,00 |
| 08.12.2020 | 47,00 | 47,55 | 46,68 | 47,46 | 0,59% | 849.070,00 |
| 07.12.2020 | 46,08 | 47,21 | 45,95 | 47,18 | 2,92% | 1.445.369,00 |
| 04.12.2020 | 45,76 | 46,40 | 45,50 | 45,84 | -0,04% | 713.261,00 |
| 03.12.2020 | 46,95 | 46,95 | 45,86 | 45,86 | -2,43% | 1.184.010,00 |
| 02.12.2020 | 47,40 | 47,40 | 46,53 | 47,00 | -1,30% | 913.379,00 |
| 01.12.2020 | 47,10 | 47,96 | 47,10 | 47,62 | 1,86% | 1.201.892,00 |
| 30.11.2020 | 47,40 | 47,66 | 46,75 | 46,75 | -1,48% | 1.361.381,00 |
| 27.11.2020 | 46,22 | 47,45 | 46,07 | 47,45 | 2,31% | 1.150.072,00 |
| 26.11.2020 | 46,95 | 46,98 | 46,14 | 46,38 | -1,26% | 719.763,00 |
| 25.11.2020 | 47,30 | 47,36 | 46,23 | 46,97 | -0,34% | 1.258.652,00 |