Börse:
42,245€
1,33%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
42,140€
Ask:
42,350€
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 41,52 | 42,20 | 41,52 | 42,07 | 0,62% | 1.614,00 |
| 26.05.2022 | 40,98 | 41,81 | 40,98 | 41,81 | 2,15% | 390,00 |
| 25.05.2022 | 40,52 | 40,93 | 40,50 | 40,93 | 1,29% | 1.108,00 |
| 24.05.2022 | 40,57 | 40,57 | 40,41 | 40,41 | -1,29% | 570,00 |
| 23.05.2022 | 40,82 | 40,94 | 40,21 | 40,94 | 2,84% | 2.099,00 |
| 20.05.2022 | 39,98 | 40,77 | 39,81 | 39,81 | 0,40% | 3.880,00 |
| 19.05.2022 | 39,67 | 39,67 | 38,81 | 39,65 | -0,63% | 10.389,00 |
| 18.05.2022 | 40,90 | 40,95 | 39,69 | 39,90 | -2,61% | 3.649,00 |
| 17.05.2022 | 39,81 | 40,97 | 39,81 | 40,97 | 3,04% | 2.205,00 |
| 16.05.2022 | 39,57 | 39,89 | 39,39 | 39,76 | 0,05% | 1.218,00 |
| 13.05.2022 | 39,30 | 39,74 | 39,20 | 39,74 | 2,69% | 2.281,00 |
| 12.05.2022 | 38,40 | 38,70 | 38,21 | 38,70 | -1,20% | 2.020,00 |
| 11.05.2022 | 38,71 | 39,27 | 38,50 | 39,17 | 1,40% | 4.908,00 |
| 10.05.2022 | 37,71 | 39,29 | 37,71 | 38,63 | 2,60% | 8.706,00 |
| 09.05.2022 | 38,10 | 38,30 | 36,90 | 37,65 | -2,49% | 10.638,00 |
| 06.05.2022 | 38,60 | 39,02 | 38,19 | 38,61 | -0,10% | 4.112,00 |
| 05.05.2022 | 41,11 | 41,20 | 38,64 | 38,65 | -5,45% | 13.688,00 |
| 04.05.2022 | 39,29 | 41,00 | 39,29 | 40,88 | 4,15% | 5.365,00 |
| 03.05.2022 | 38,20 | 39,66 | 38,01 | 39,25 | 1,32% | 5.664,00 |
| 02.05.2022 | 40,90 | 41,36 | 38,74 | 38,74 | -5,14% | 12.320,00 |
| 29.04.2022 | 42,00 | 42,00 | 40,84 | 40,84 | -1,28% | 2.267,00 |
| 28.04.2022 | 40,37 | 41,75 | 40,15 | 41,37 | 2,45% | 3.217,00 |
| 27.04.2022 | 40,00 | 40,56 | 39,80 | 40,38 | 0,95% | 11.156,00 |
| 26.04.2022 | 41,96 | 41,96 | 40,00 | 40,00 | -4,05% | 5.413,00 |
| 25.04.2022 | 41,13 | 41,69 | 41,00 | 41,69 | -0,02% | 5.230,00 |
| 22.04.2022 | 42,51 | 43,24 | 41,50 | 41,70 | -10,19% | 12.933,00 |
| 21.04.2022 | 45,82 | 46,76 | 45,82 | 46,43 | 1,75% | 4.426,00 |
| 20.04.2022 | 45,63 | 45,82 | 44,59 | 45,63 | 0,20% | 24.456,00 |
| 19.04.2022 | 44,19 | 45,55 | 43,66 | 45,54 | 3,85% | 21.876,00 |
| 14.04.2022 | 43,14 | 43,87 | 42,96 | 43,85 | 2,93% | 4.404,00 |
| 13.04.2022 | 43,33 | 43,47 | 42,20 | 42,60 | -1,89% | 9.346,00 |
| 12.04.2022 | 42,98 | 43,91 | 42,82 | 43,42 | 0,60% | 7.765,00 |
| 11.04.2022 | 44,14 | 44,14 | 42,99 | 43,16 | -2,38% | 9.740,00 |
| 08.04.2022 | 44,05 | 44,50 | 43,90 | 44,21 | 0,29% | 2.059,00 |
| 07.04.2022 | 44,04 | 44,57 | 43,57 | 44,08 | -0,72% | 9.045,00 |
| 06.04.2022 | 45,49 | 45,49 | 43,95 | 44,40 | -2,42% | 6.563,00 |
| 05.04.2022 | 46,35 | 46,50 | 45,45 | 45,50 | -2,32% | 5.910,00 |
| 04.04.2022 | 46,14 | 46,58 | 45,50 | 46,58 | 1,48% | 2.380,00 |
| 01.04.2022 | 45,72 | 46,31 | 45,72 | 45,90 | 0,11% | 1.819,00 |
| 31.03.2022 | 47,07 | 47,70 | 45,29 | 45,85 | -2,57% | 6.720,00 |
| 30.03.2022 | 48,89 | 48,89 | 46,91 | 47,06 | -3,96% | 4.849,00 |
| 29.03.2022 | 47,62 | 49,54 | 47,62 | 49,00 | 3,88% | 6.858,00 |
| 28.03.2022 | 46,49 | 47,84 | 46,49 | 47,17 | 1,09% | 3.064,00 |
| 25.03.2022 | 47,82 | 47,82 | 46,50 | 46,66 | -2,55% | 2.523,00 |
| 24.03.2022 | 47,61 | 47,88 | 47,36 | 47,88 | 0,88% | 2.431,00 |
| 23.03.2022 | 48,36 | 48,36 | 47,28 | 47,46 | -1,21% | 2.324,00 |
| 22.03.2022 | 47,71 | 48,42 | 47,71 | 48,04 | 0,86% | 4.897,00 |
| 21.03.2022 | 47,44 | 48,16 | 47,40 | 47,63 | 0,08% | 2.187,00 |
| 18.03.2022 | 47,50 | 47,74 | 46,68 | 47,59 | 0,55% | 5.759,00 |
| 17.03.2022 | 47,72 | 47,88 | 46,77 | 47,33 | -0,36% | 2.130,00 |
| 16.03.2022 | 46,95 | 47,95 | 46,95 | 47,50 | 3,71% | 3.534,00 |
| 15.03.2022 | 46,30 | 46,47 | 45,65 | 45,80 | -2,28% | 23.126,00 |
| 14.03.2022 | 46,47 | 47,88 | 46,47 | 46,87 | 2,65% | 6.442,00 |
| 11.03.2022 | 45,50 | 46,49 | 45,48 | 45,66 | -0,07% | 4.808,00 |
| 10.03.2022 | 45,77 | 46,22 | 44,52 | 45,69 | -1,25% | 7.720,00 |
| 09.03.2022 | 43,17 | 46,30 | 43,17 | 46,27 | 8,08% | 5.767,00 |
| 08.03.2022 | 40,33 | 43,37 | 40,30 | 42,81 | 6,25% | 5.735,00 |
| 07.03.2022 | 41,56 | 42,50 | 39,52 | 40,29 | -5,20% | 8.848,00 |
| 04.03.2022 | 44,05 | 44,05 | 42,09 | 42,50 | -5,72% | 7.164,00 |
| 03.03.2022 | 46,59 | 46,59 | 44,64 | 45,08 | -3,16% | 3.813,00 |
| 02.03.2022 | 46,18 | 46,69 | 44,60 | 46,55 | 0,11% | 24.747,00 |
| 01.03.2022 | 48,68 | 49,76 | 45,93 | 46,50 | -3,25% | 7.314,00 |
| 28.02.2022 | 47,20 | 48,06 | 45,99 | 48,06 | -0,52% | 50.474,00 |
| 25.02.2022 | 48,50 | 48,84 | 46,00 | 48,31 | -0,35% | 9.769,00 |
| 24.02.2022 | 49,40 | 49,45 | 46,64 | 48,48 | -5,46% | 13.922,00 |
| 23.02.2022 | 51,02 | 51,94 | 51,02 | 51,28 | 0,75% | 3.042,00 |
| 22.02.2022 | 50,70 | 51,34 | 50,42 | 50,90 | -0,20% | 2.780,00 |
| 21.02.2022 | 53,10 | 53,48 | 51,00 | 51,00 | -3,45% | 3.350,00 |
| 18.02.2022 | 54,02 | 54,20 | 52,80 | 52,82 | -1,09% | 7.320,00 |
| 17.02.2022 | 54,42 | 54,44 | 53,40 | 53,40 | -2,48% | 889,00 |
| 16.02.2022 | 54,72 | 55,26 | 54,50 | 54,76 | 0,70% | 4.889,00 |
| 15.02.2022 | 52,76 | 54,64 | 52,30 | 54,38 | 3,19% | 1.816,00 |
| 14.02.2022 | 53,18 | 53,26 | 51,98 | 52,70 | -1,61% | 8.049,00 |
| 11.02.2022 | 53,98 | 55,10 | 53,56 | 53,56 | -1,36% | 3.237,00 |
| 10.02.2022 | 54,34 | 54,68 | 54,30 | 54,30 | -0,15% | 1.135,00 |
| 09.02.2022 | 54,54 | 54,60 | 54,38 | 54,38 | 0,70% | 600,00 |
| 08.02.2022 | 52,88 | 54,30 | 52,88 | 54,00 | 1,85% | 430,00 |
| 07.02.2022 | 53,08 | 53,18 | 52,50 | 53,02 | 0,15% | 4.016,00 |
| 04.02.2022 | 53,96 | 53,96 | 52,68 | 52,94 | -1,67% | 1.778,00 |
| 03.02.2022 | 54,26 | 54,46 | 53,70 | 53,84 | -1,39% | 3.405,00 |
| 02.02.2022 | 53,78 | 54,76 | 53,44 | 54,60 | 2,63% | 101,00 |
| 01.02.2022 | 53,20 | 53,48 | 53,14 | 53,20 | -0,23% | 967,00 |
| 31.01.2022 | 54,50 | 54,50 | 53,32 | 53,32 | -1,66% | 192,00 |
| 28.01.2022 | 54,24 | 54,24 | 53,68 | 54,22 | -0,40% | 2.724,00 |
| 27.01.2022 | 52,26 | 55,00 | 52,26 | 54,44 | 1,61% | 2.920,00 |
| 26.01.2022 | 51,36 | 54,06 | 51,36 | 53,58 | 5,27% | 5.858,00 |
| 25.01.2022 | 52,20 | 52,20 | 50,44 | 50,90 | -1,74% | 3.252,00 |
| 24.01.2022 | 52,44 | 52,84 | 50,64 | 51,80 | -2,56% | 3.233,00 |
| 21.01.2022 | 52,46 | 53,16 | 52,38 | 53,16 | 0,00% | 1.932,00 |
| 20.01.2022 | 54,06 | 54,06 | 52,12 | 53,16 | -1,99% | 4.151,00 |
| 19.01.2022 | 53,70 | 54,24 | 52,88 | 54,24 | 0,52% | 9.644,00 |
| 18.01.2022 | 55,00 | 55,08 | 53,74 | 53,96 | -2,35% | 2.975,00 |
| 17.01.2022 | 56,24 | 56,44 | 55,24 | 55,26 | -0,90% | 1.403,00 |
| 14.01.2022 | 55,52 | 56,18 | 55,52 | 55,76 | -0,36% | 532,00 |
| 13.01.2022 | 55,56 | 56,12 | 55,00 | 55,96 | 0,07% | 1.408,00 |
| 12.01.2022 | 56,44 | 56,70 | 55,60 | 55,92 | -0,71% | 1.609,00 |
| 11.01.2022 | 56,50 | 56,74 | 56,26 | 56,32 | -0,25% | 5.421,00 |
| 10.01.2022 | 57,82 | 57,82 | 56,34 | 56,46 | -1,64% | 3.181,00 |
| 07.01.2022 | 56,84 | 57,52 | 56,74 | 57,40 | 1,20% | 6.077,00 |
| 06.01.2022 | 56,04 | 57,50 | 56,04 | 56,72 | -0,80% | 2.331,00 |