Börse:
34,290€
-0,55%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
34,320€
Ask:
34,260€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 34,73 | 35,41 | 33,89 | 34,26 | -0,64% | 982.911,00 |
| 24.06.2022 | 33,23 | 34,66 | 32,64 | 34,48 | 4,14% | 1.165.077,00 |
| 23.06.2022 | 33,80 | 33,92 | 33,05 | 33,11 | -3,02% | 1.420.833,00 |
| 22.06.2022 | 35,54 | 35,54 | 34,14 | 34,14 | -5,48% | 1.603.946,00 |
| 21.06.2022 | 35,85 | 36,70 | 35,76 | 36,12 | 1,52% | 1.204.351,00 |
| 20.06.2022 | 35,90 | 35,95 | 34,76 | 35,58 | -0,42% | 1.548.748,00 |
| 17.06.2022 | 36,18 | 37,13 | 35,46 | 35,73 | -1,16% | 4.525.713,00 |
| 16.06.2022 | 39,24 | 39,41 | 35,92 | 36,15 | -8,69% | 2.577.522,00 |
| 15.06.2022 | 39,99 | 40,27 | 39,45 | 39,59 | -0,03% | 1.114.193,00 |
| 14.06.2022 | 41,08 | 41,58 | 39,60 | 39,60 | -2,87% | 1.141.926,00 |
| 13.06.2022 | 41,17 | 41,54 | 40,59 | 40,77 | -1,90% | 895.758,00 |
| 10.06.2022 | 43,06 | 43,16 | 41,45 | 41,56 | -4,15% | 992.286,00 |
| 09.06.2022 | 43,54 | 44,05 | 42,98 | 43,36 | -1,03% | 926.858,00 |
| 08.06.2022 | 44,00 | 44,39 | 43,78 | 43,81 | 0,94% | 886.915,00 |
| 07.06.2022 | 44,18 | 44,33 | 43,12 | 43,40 | -1,50% | 979.646,00 |
| 06.06.2022 | 44,41 | 44,54 | 43,87 | 44,06 | 0,59% | 572.837,00 |
| 03.06.2022 | 44,50 | 44,76 | 43,80 | 43,80 | -0,57% | 808.970,00 |
| 02.06.2022 | 43,25 | 44,19 | 43,19 | 44,05 | 2,25% | 932.528,00 |
| 01.06.2022 | 42,78 | 43,28 | 42,43 | 43,08 | 1,36% | 835.181,00 |
| 31.05.2022 | 42,52 | 43,16 | 42,29 | 42,50 | -0,54% | 1.376.759,00 |
| 30.05.2022 | 42,44 | 43,00 | 42,27 | 42,73 | 1,30% | 656.702,00 |
| 27.05.2022 | 41,83 | 42,24 | 41,54 | 42,18 | 0,69% | 807.660,00 |
| 26.05.2022 | 41,09 | 42,00 | 40,99 | 41,89 | 2,15% | 521.576,00 |
| 25.05.2022 | 40,67 | 41,14 | 40,36 | 41,01 | 1,91% | 686.033,00 |
| 24.05.2022 | 40,31 | 40,74 | 40,07 | 40,24 | -1,71% | 606.212,00 |
| 23.05.2022 | 40,59 | 40,99 | 40,14 | 40,94 | 2,38% | 613.904,00 |
| 20.05.2022 | 39,94 | 40,83 | 39,83 | 39,99 | 0,96% | 928.203,00 |
| 19.05.2022 | 39,64 | 39,72 | 38,62 | 39,61 | -1,10% | 990.060,00 |
| 18.05.2022 | 40,84 | 40,84 | 39,97 | 40,05 | -1,65% | 755.777,00 |
| 17.05.2022 | 39,91 | 40,75 | 39,91 | 40,72 | 2,93% | 829.961,00 |
| 16.05.2022 | 39,45 | 39,96 | 39,16 | 39,56 | 0,03% | 576.487,00 |
| 13.05.2022 | 39,43 | 39,80 | 39,25 | 39,55 | 1,44% | 1.149.453,00 |
| 12.05.2022 | 38,45 | 39,09 | 37,97 | 38,99 | -0,23% | 1.143.607,00 |
| 11.05.2022 | 38,73 | 39,33 | 38,42 | 39,08 | 1,69% | 977.690,00 |
| 10.05.2022 | 38,10 | 39,47 | 37,97 | 38,43 | 2,37% | 1.199.185,00 |
| 09.05.2022 | 38,19 | 38,19 | 36,88 | 37,54 | -2,29% | 1.290.478,00 |
| 06.05.2022 | 38,65 | 39,25 | 38,13 | 38,42 | -0,85% | 1.285.894,00 |
| 05.05.2022 | 41,23 | 41,34 | 38,69 | 38,75 | -3,61% | 1.461.776,00 |
| 04.05.2022 | 38,73 | 41,13 | 38,73 | 40,20 | 2,03% | 1.557.194,00 |
| 03.05.2022 | 39,34 | 40,17 | 38,06 | 39,40 | -4,85% | 3.553.070,00 |
| 02.05.2022 | 41,34 | 41,55 | 39,52 | 41,41 | 0,29% | 1.129.015,00 |
| 29.04.2022 | 41,48 | 41,74 | 41,02 | 41,29 | 0,17% | 1.025.524,00 |
| 28.04.2022 | 40,64 | 41,97 | 40,59 | 41,22 | 2,26% | 1.234.876,00 |
| 27.04.2022 | 40,21 | 40,57 | 39,61 | 40,31 | 0,25% | 1.201.663,00 |
| 26.04.2022 | 41,66 | 41,76 | 40,21 | 40,21 | -2,19% | 1.537.868,00 |
| 25.04.2022 | 41,02 | 41,74 | 40,80 | 41,11 | -1,08% | 1.420.601,00 |
| 22.04.2022 | 42,93 | 43,39 | 41,43 | 41,56 | -10,37% | 2.360.595,00 |
| 21.04.2022 | 45,76 | 46,77 | 45,62 | 46,37 | 1,89% | 1.756.267,00 |
| 20.04.2022 | 45,44 | 45,78 | 44,55 | 45,51 | 1,68% | 1.578.165,00 |
| 19.04.2022 | 43,80 | 44,88 | 43,64 | 44,76 | 2,78% | 1.888.567,00 |
| 14.04.2022 | 43,20 | 43,57 | 42,88 | 43,55 | 1,42% | 1.044.940,00 |
| 13.04.2022 | 42,86 | 42,98 | 42,13 | 42,94 | -1,56% | 1.671.621,00 |
| 12.04.2022 | 42,76 | 43,99 | 42,36 | 43,62 | 0,58% | 1.460.553,00 |
| 11.04.2022 | 43,83 | 44,19 | 42,95 | 43,37 | -1,39% | 1.338.238,00 |
| 08.04.2022 | 43,91 | 44,65 | 43,69 | 43,98 | 0,89% | 1.408.631,00 |
| 07.04.2022 | 44,26 | 44,61 | 43,52 | 43,59 | -1,22% | 1.340.589,00 |
| 06.04.2022 | 45,35 | 45,56 | 43,70 | 44,13 | -3,10% | 1.433.996,00 |
| 05.04.2022 | 46,30 | 46,63 | 45,24 | 45,54 | -1,21% | 999.651,00 |
| 04.04.2022 | 46,03 | 46,34 | 45,41 | 46,10 | 0,96% | 906.771,00 |
| 01.04.2022 | 45,94 | 46,61 | 45,66 | 45,66 | -0,39% | 1.057.781,00 |
| 31.03.2022 | 47,30 | 47,81 | 45,27 | 45,84 | -2,32% | 1.570.136,00 |
| 30.03.2022 | 48,32 | 48,50 | 46,80 | 46,93 | -3,67% | 1.486.406,00 |
| 29.03.2022 | 47,62 | 49,53 | 47,51 | 48,72 | 3,64% | 1.444.174,00 |
| 28.03.2022 | 46,62 | 47,99 | 46,61 | 47,01 | 1,71% | 914.382,00 |
| 25.03.2022 | 47,84 | 47,90 | 46,22 | 46,22 | -2,65% | 1.333.011,00 |
| 24.03.2022 | 47,48 | 48,02 | 47,25 | 47,48 | -0,29% | 851.607,00 |
| 23.03.2022 | 48,20 | 48,43 | 47,18 | 47,62 | -0,79% | 889.148,00 |
| 22.03.2022 | 47,71 | 48,46 | 47,59 | 48,00 | 0,67% | 988.847,00 |
| 21.03.2022 | 47,45 | 48,30 | 47,42 | 47,68 | 0,57% | 832.598,00 |
| 18.03.2022 | 47,00 | 47,52 | 46,50 | 47,41 | 0,00% | 1.606.017,00 |
| 17.03.2022 | 47,70 | 47,82 | 46,47 | 47,41 | -0,11% | 961.766,00 |
| 16.03.2022 | 47,03 | 48,35 | 46,78 | 47,46 | 3,20% | 1.721.668,00 |
| 15.03.2022 | 46,62 | 46,93 | 45,52 | 45,99 | -1,73% | 1.434.815,00 |
| 14.03.2022 | 46,58 | 47,98 | 46,35 | 46,80 | 2,61% | 1.417.348,00 |
| 11.03.2022 | 45,23 | 46,81 | 45,10 | 45,61 | 0,71% | 1.377.568,00 |
| 10.03.2022 | 45,80 | 46,26 | 44,39 | 45,29 | -0,85% | 1.322.287,00 |
| 09.03.2022 | 43,53 | 45,91 | 43,23 | 45,68 | 8,87% | 2.204.691,00 |
| 08.03.2022 | 40,56 | 42,96 | 40,52 | 41,96 | 1,82% | 2.272.142,00 |
| 07.03.2022 | 41,00 | 42,72 | 39,50 | 41,21 | -2,92% | 2.505.325,00 |
| 04.03.2022 | 44,00 | 44,03 | 42,10 | 42,45 | -5,25% | 2.233.027,00 |
| 03.03.2022 | 46,46 | 46,48 | 44,51 | 44,80 | -3,09% | 2.075.800,00 |
| 02.03.2022 | 45,43 | 46,91 | 44,57 | 46,23 | 0,22% | 1.731.032,00 |
| 01.03.2022 | 49,30 | 50,18 | 46,13 | 46,13 | -2,29% | 2.275.913,00 |
| 28.02.2022 | 46,50 | 47,34 | 45,83 | 47,21 | -1,83% | 1.911.328,00 |
| 25.02.2022 | 47,78 | 48,34 | 45,90 | 48,09 | 1,54% | 1.893.136,00 |
| 24.02.2022 | 49,12 | 49,64 | 46,50 | 47,36 | -7,50% | 3.145.956,00 |
| 23.02.2022 | 51,00 | 52,00 | 50,86 | 51,20 | 0,47% | 946.671,00 |
| 22.02.2022 | 50,34 | 51,60 | 50,08 | 50,96 | -1,55% | 1.473.264,00 |
| 21.02.2022 | 53,48 | 53,48 | 51,28 | 51,76 | -1,97% | 1.194.045,00 |
| 18.02.2022 | 54,14 | 54,38 | 52,54 | 52,80 | -2,40% | 991.251,00 |
| 17.02.2022 | 54,64 | 55,12 | 53,96 | 54,10 | -1,06% | 729.332,00 |
| 16.02.2022 | 54,86 | 55,38 | 54,32 | 54,68 | 0,33% | 785.734,00 |
| 15.02.2022 | 52,52 | 54,70 | 52,40 | 54,50 | 3,38% | 1.138.560,00 |
| 14.02.2022 | 53,08 | 53,20 | 51,92 | 52,72 | -2,87% | 1.475.698,00 |
| 11.02.2022 | 54,12 | 55,12 | 53,98 | 54,28 | -0,37% | 911.164,00 |
| 10.02.2022 | 54,18 | 54,82 | 53,86 | 54,48 | 0,63% | 767.284,00 |
| 09.02.2022 | 54,22 | 54,92 | 53,86 | 54,14 | 0,30% | 666.575,00 |
| 08.02.2022 | 52,66 | 54,58 | 52,48 | 53,98 | 2,23% | 1.003.873,00 |
| 07.02.2022 | 53,00 | 53,26 | 52,34 | 52,80 | 0,38% | 785.858,00 |
| 04.02.2022 | 53,90 | 54,10 | 52,60 | 52,60 | -2,23% | 974.404,00 |