Börse:
55,050€
-2,05%
Echtzeit-Aktienkurs Covestro AG
Bid:
54,940€
Ask:
55,160€
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 56,24 | 56,24 | 55,00 | 55,20 | -1,67% | 4.557,00 |
| 19.04.2021 | 57,39 | 57,66 | 55,55 | 56,14 | -4,12% | 16.455,00 |
| 16.04.2021 | 57,22 | 58,67 | 56,30 | 58,55 | 2,24% | 4.410,00 |
| 15.04.2021 | 58,04 | 58,32 | 56,68 | 57,27 | -1,43% | 4.390,00 |
| 14.04.2021 | 59,86 | 60,33 | 56,79 | 58,10 | -1,71% | 6.485,00 |
| 13.04.2021 | 56,54 | 59,45 | 56,50 | 59,11 | 4,84% | 3.200,00 |
| 12.04.2021 | 55,84 | 56,73 | 55,32 | 56,38 | 0,88% | 2.680,00 |
| 09.04.2021 | 55,89 | 56,13 | 54,90 | 55,89 | -0,29% | 2.627,00 |
| 08.04.2021 | 57,35 | 58,35 | 55,49 | 56,05 | -2,39% | 2.142,00 |
| 07.04.2021 | 57,93 | 59,12 | 57,09 | 57,42 | -0,93% | 6.529,00 |
| 06.04.2021 | 57,87 | 58,49 | 57,51 | 57,96 | 1,33% | 4.719,00 |
| 01.04.2021 | 57,63 | 58,04 | 57,20 | 57,20 | -0,81% | 1.445,00 |
| 31.03.2021 | 58,08 | 58,80 | 57,35 | 57,67 | -0,53% | 2.455,00 |
| 30.03.2021 | 56,68 | 58,31 | 56,64 | 57,98 | 2,46% | 3.199,00 |
| 29.03.2021 | 56,38 | 56,99 | 55,80 | 56,59 | 0,53% | 2.699,00 |
| 26.03.2021 | 54,25 | 56,73 | 54,00 | 56,29 | 4,07% | 3.362,00 |
| 25.03.2021 | 53,94 | 54,21 | 52,71 | 54,09 | 0,17% | 4.639,00 |
| 24.03.2021 | 53,27 | 54,55 | 53,03 | 54,00 | 1,14% | 443,00 |
| 23.03.2021 | 54,14 | 54,21 | 52,85 | 53,39 | -1,98% | 3.865,00 |
| 22.03.2021 | 55,63 | 55,63 | 53,90 | 54,47 | -2,33% | 4.081,00 |
| 19.03.2021 | 58,17 | 58,47 | 55,17 | 55,77 | -4,59% | 5.903,00 |
| 18.03.2021 | 58,04 | 59,05 | 57,88 | 58,45 | 0,90% | 1.610,00 |
| 17.03.2021 | 57,10 | 57,98 | 56,63 | 57,93 | 1,40% | 2.208,00 |
| 16.03.2021 | 57,55 | 57,88 | 56,52 | 57,13 | -0,95% | 5.774,00 |
| 15.03.2021 | 59,43 | 59,43 | 56,90 | 57,68 | -2,70% | 10.976,00 |
| 12.03.2021 | 60,27 | 60,27 | 59,01 | 59,28 | -1,85% | 2.616,00 |
| 11.03.2021 | 59,66 | 60,98 | 59,53 | 60,40 | 1,33% | 2.255,00 |
| 10.03.2021 | 60,00 | 60,04 | 59,27 | 59,61 | -0,68% | 2.992,00 |
| 09.03.2021 | 60,91 | 60,94 | 59,34 | 60,02 | -1,53% | 4.187,00 |
| 08.03.2021 | 61,77 | 61,77 | 60,28 | 60,95 | -0,81% | 3.832,00 |
| 05.03.2021 | 60,69 | 61,93 | 60,56 | 61,45 | 1,55% | 3.681,00 |
| 04.03.2021 | 61,80 | 62,22 | 60,51 | 60,51 | -2,62% | 2.689,00 |
| 03.03.2021 | 62,97 | 63,24 | 61,86 | 62,14 | -0,85% | 4.912,00 |
| 02.03.2021 | 61,14 | 62,67 | 60,76 | 62,67 | 2,27% | 5.803,00 |
| 01.03.2021 | 60,47 | 61,47 | 60,47 | 61,28 | 1,68% | 2.116,00 |
| 26.02.2021 | 61,35 | 61,35 | 59,85 | 60,27 | -1,89% | 2.196,00 |
| 25.02.2021 | 61,45 | 62,37 | 60,89 | 61,43 | 0,75% | 4.556,00 |
| 24.02.2021 | 60,45 | 61,54 | 59,60 | 60,97 | 1,26% | 4.806,00 |
| 23.02.2021 | 60,13 | 62,12 | 57,70 | 60,21 | 0,22% | 5.273,00 |
| 22.02.2021 | 58,42 | 60,08 | 58,10 | 60,08 | 2,39% | 2.125,00 |
| 19.02.2021 | 58,12 | 58,86 | 57,78 | 58,68 | 1,05% | 2.378,00 |
| 18.02.2021 | 59,21 | 59,48 | 57,87 | 58,07 | -1,69% | 2.087,00 |
| 17.02.2021 | 59,04 | 59,88 | 58,88 | 59,07 | -0,08% | 822,00 |
| 16.02.2021 | 59,15 | 59,68 | 58,98 | 59,12 | -0,08% | 1.141,00 |
| 15.02.2021 | 58,94 | 59,44 | 58,80 | 59,17 | 1,04% | 1.235,00 |
| 12.02.2021 | 58,64 | 58,92 | 58,10 | 58,56 | -0,48% | 230,00 |
| 11.02.2021 | 58,65 | 58,93 | 58,44 | 58,84 | 0,07% | 2.262,00 |
| 10.02.2021 | 58,71 | 59,54 | 58,06 | 58,80 | 0,32% | 2.058,00 |
| 09.02.2021 | 59,12 | 59,22 | 58,26 | 58,61 | -1,10% | 1.076,00 |
| 08.02.2021 | 58,81 | 59,94 | 58,54 | 59,26 | 1,54% | 4.288,00 |
| 05.02.2021 | 59,16 | 59,16 | 58,00 | 58,36 | -0,95% | 2.727,00 |
| 04.02.2021 | 59,30 | 59,30 | 58,78 | 58,92 | 0,14% | 2.699,00 |
| 03.02.2021 | 58,28 | 59,32 | 58,28 | 58,84 | 1,13% | 866,00 |
| 02.02.2021 | 58,34 | 58,78 | 57,92 | 58,18 | 0,34% | 3.115,00 |
| 01.02.2021 | 56,36 | 58,20 | 56,36 | 57,98 | 3,98% | 3.101,00 |
| 29.01.2021 | 55,00 | 57,18 | 55,00 | 55,76 | 0,47% | 1.902,00 |
| 28.01.2021 | 54,16 | 55,68 | 53,74 | 55,50 | 1,09% | 1.094,00 |
| 27.01.2021 | 56,98 | 56,98 | 53,90 | 54,90 | -3,17% | 3.298,00 |
| 26.01.2021 | 55,02 | 57,10 | 55,02 | 56,70 | 2,13% | 1.140,00 |
| 25.01.2021 | 56,10 | 56,58 | 55,36 | 55,52 | -0,64% | 2.922,00 |
| 22.01.2021 | 56,50 | 56,50 | 55,44 | 55,88 | -1,31% | 537,00 |
| 21.01.2021 | 57,28 | 57,28 | 56,50 | 56,62 | -0,49% | 1.622,00 |
| 20.01.2021 | 55,08 | 57,02 | 55,08 | 56,90 | 2,82% | 7.797,00 |
| 19.01.2021 | 55,70 | 55,70 | 54,70 | 55,34 | 0,58% | 3.103,00 |
| 18.01.2021 | 53,54 | 55,18 | 53,42 | 55,02 | 2,23% | 863,00 |
| 15.01.2021 | 54,52 | 54,82 | 53,50 | 53,82 | -1,43% | 1.198,00 |
| 14.01.2021 | 55,06 | 55,52 | 54,50 | 54,60 | -0,84% | 1.326,00 |
| 13.01.2021 | 55,98 | 55,98 | 54,94 | 55,06 | 0,40% | 12.590,00 |
| 12.01.2021 | 53,72 | 55,44 | 53,72 | 54,84 | 2,20% | 8.554,00 |
| 11.01.2021 | 53,90 | 53,96 | 53,66 | 53,66 | -1,18% | 695,00 |
| 08.01.2021 | 54,56 | 54,82 | 54,18 | 54,30 | 0,04% | 2.005,00 |
| 07.01.2021 | 52,82 | 54,28 | 52,82 | 54,28 | 3,08% | 2.904,00 |
| 06.01.2021 | 51,58 | 52,80 | 51,54 | 52,66 | 2,41% | 2.189,00 |
| 05.01.2021 | 51,40 | 51,94 | 51,02 | 51,42 | -0,46% | 1.193,00 |
| 04.01.2021 | 51,00 | 52,16 | 51,00 | 51,66 | 1,81% | 2.370,00 |
| 30.12.2020 | 50,62 | 50,74 | 50,62 | 50,74 | -0,20% | 40,00 |
| 29.12.2020 | 50,72 | 51,10 | 50,72 | 50,84 | 0,75% | 5.069,00 |
| 28.12.2020 | 50,70 | 51,00 | 50,40 | 50,46 | 0,08% | 1.436,00 |
| 23.12.2020 | 49,92 | 50,68 | 49,92 | 50,42 | 0,90% | 1.215,00 |
| 22.12.2020 | 49,64 | 50,20 | 49,64 | 49,97 | 0,54% | 495,00 |
| 21.12.2020 | 50,22 | 50,32 | 48,99 | 49,70 | -1,78% | 2.171,00 |
| 18.12.2020 | 50,50 | 50,60 | 50,06 | 50,60 | 0,24% | 1.297,00 |
| 17.12.2020 | 50,38 | 50,86 | 49,78 | 50,48 | 0,32% | 3.247,00 |
| 16.12.2020 | 51,46 | 51,62 | 50,26 | 50,32 | -1,80% | 2.108,00 |
| 15.12.2020 | 50,42 | 51,30 | 50,24 | 51,24 | 1,59% | 2.572,00 |
| 14.12.2020 | 49,01 | 50,80 | 48,91 | 50,44 | 3,28% | 5.064,00 |
| 11.12.2020 | 49,65 | 49,80 | 48,50 | 48,84 | -2,16% | 2.322,00 |
| 10.12.2020 | 49,91 | 50,80 | 49,70 | 49,92 | 0,56% | 13.605,00 |
| 09.12.2020 | 49,84 | 50,20 | 48,90 | 49,64 | 1,64% | 26.026,00 |
| 08.12.2020 | 47,17 | 49,00 | 46,81 | 48,84 | 3,52% | 2.398,00 |
| 07.12.2020 | 45,84 | 47,18 | 45,79 | 47,18 | 3,01% | 12.839,00 |
| 04.12.2020 | 46,06 | 46,23 | 45,60 | 45,80 | -0,24% | 449,00 |
| 03.12.2020 | 46,90 | 46,90 | 45,90 | 45,91 | -2,13% | 1.846,00 |
| 02.12.2020 | 47,47 | 47,67 | 46,61 | 46,91 | -1,61% | 1.517,00 |
| 01.12.2020 | 46,90 | 47,85 | 46,90 | 47,68 | 1,49% | 725,00 |
| 30.11.2020 | 47,23 | 47,62 | 46,98 | 46,98 | -0,72% | 3.138,00 |
| 27.11.2020 | 46,47 | 47,32 | 46,14 | 47,32 | 2,07% | 2.527,00 |
| 26.11.2020 | 46,96 | 46,96 | 46,28 | 46,36 | -1,59% | 1.490,00 |
| 25.11.2020 | 47,25 | 47,25 | 46,32 | 47,11 | 0,13% | 1.885,00 |
| 24.11.2020 | 46,71 | 47,16 | 46,13 | 47,05 | 1,25% | 1.745,00 |