Deutsche Märkte geschlossen

Covestro AG (1COV.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
55,56-1,00 (-1,77%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 202156,4856,6455,1055,5655,56890.086
27. Okt. 202156,6057,3455,8256,5656,561.002.986
26. Okt. 202156,4256,6456,1456,3456,34415.627
25. Okt. 202155,5456,3255,2256,0456,04516.951
22. Okt. 202155,1455,7655,0855,3855,38537.656
21. Okt. 202155,0055,3454,5255,0055,00663.212
20. Okt. 202155,9656,2655,0855,4255,42702.187
19. Okt. 202156,4056,5055,6256,1456,14658.798
18. Okt. 202157,1457,3255,9456,3656,361.101.619
15. Okt. 202158,5258,9257,8858,2858,28680.680
14. Okt. 202159,1059,3057,7058,3858,38584.312
13. Okt. 202158,5859,2058,1858,7858,78652.814
12. Okt. 202157,9459,0257,4658,7258,72569.109
11. Okt. 202157,4458,8657,2058,6858,68510.851
08. Okt. 202156,9457,7056,9057,5057,50656.642
07. Okt. 202156,1056,9455,7656,8856,88805.714
06. Okt. 202156,9456,9655,1255,4055,401.051.435
05. Okt. 202157,9258,5057,1057,3457,34544.726
04. Okt. 202157,8258,3057,4657,9257,92480.171
01. Okt. 202158,3859,1457,9658,0058,001.096.151
30. Sept. 202159,4060,2459,0259,3459,341.019.342
29. Sept. 202158,3459,7057,6859,1659,161.214.908
28. Sept. 202156,8659,4456,7057,8257,821.298.715
27. Sept. 202157,1058,2056,5256,9656,96933.282
24. Sept. 202155,9456,7455,2856,3456,34805.615
23. Sept. 202156,0056,1254,9655,7255,72640.856
22. Sept. 202154,9855,5454,4455,3455,34740.907
21. Sept. 202155,3055,4854,4054,4854,48837.265
20. Sept. 202156,0056,1254,6054,8454,841.188.551
17. Sept. 202157,7858,2456,5857,0257,021.729.846
16. Sept. 202157,7258,7657,7058,1858,18642.425
15. Sept. 202158,7058,8057,3857,5257,521.008.447
14. Sept. 202159,1659,5058,8058,9058,90536.711
13. Sept. 202159,0059,7858,8459,1259,12756.999
10. Sept. 202158,9059,1258,3258,7458,74651.633
09. Sept. 202157,9458,8457,5858,6858,68668.330
08. Sept. 202158,0458,8657,7258,3458,341.017.147
07. Sept. 202157,9058,4857,7057,9257,92418.559
06. Sept. 202157,7458,0857,2857,9657,96516.447
03. Sept. 202157,2057,8856,9857,2857,28770.880
02. Sept. 202155,2857,4055,2857,0057,001.062.434
01. Sept. 202155,4456,1054,6255,1855,18765.261
31. Aug. 202156,7857,1854,6654,9054,901.351.625
30. Aug. 202155,6457,4255,6456,6856,68849.776
27. Aug. 202155,1255,5855,0055,5055,50416.986
26. Aug. 202154,6055,0854,3855,0455,04409.547
25. Aug. 202154,4654,9254,2854,9254,92557.472
24. Aug. 202153,3254,5853,3054,5654,56764.139
23. Aug. 202153,2453,3852,6253,1053,10628.035
20. Aug. 202153,3453,4652,1852,8052,80850.168
19. Aug. 202154,6254,6453,0453,4253,421.025.966
18. Aug. 202155,1056,0254,8855,2455,24674.378
17. Aug. 202155,3455,4854,7854,9254,92611.479
16. Aug. 202155,6856,1455,1455,4855,48492.469
13. Aug. 202155,9256,1855,4856,1656,16488.894
12. Aug. 202155,6056,4255,2455,9455,94514.101
11. Aug. 202155,9256,1454,6855,4255,42717.015
10. Aug. 202155,3655,8054,7455,7855,78727.653
09. Aug. 202154,3255,0653,9654,7454,74711.688
06. Aug. 202154,3454,9253,8854,1054,10683.804
05. Aug. 202154,5254,8254,0854,3654,36454.819
04. Aug. 202154,8855,2654,5654,6854,68419.081
03. Aug. 202154,4254,6454,0454,6454,64410.291
02. Aug. 202154,7055,5654,3654,3654,36467.060
30. Juli 202154,0254,5053,3254,2654,26682.937
29. Juli 202155,1255,4254,4854,5054,50601.143
28. Juli 202156,0056,1454,6054,9654,96555.152
27. Juli 202156,2056,3655,6255,9055,90413.359
26. Juli 202156,0056,9255,8456,5256,52442.071
23. Juli 202155,7656,8855,7656,2056,20484.525
22. Juli 202156,3056,5455,5455,5455,54408.429
21. Juli 202155,5256,3255,3055,9855,98613.496
20. Juli 202154,2455,3654,1654,9654,96744.545
19. Juli 202155,9056,2053,7254,0454,04914.482
16. Juli 202157,4257,6456,1456,4256,42649.371
15. Juli 202157,4257,8257,0257,2257,22569.712
14. Juli 202156,9057,8056,7057,4057,40570.588
13. Juli 202156,8057,6056,6856,8656,86945.046
12. Juli 202156,3456,6855,3856,4856,481.105.405
09. Juli 202154,5456,7654,1056,1456,141.214.603
08. Juli 202154,6454,9853,4254,2054,20843.799
07. Juli 202154,0455,2654,0054,6654,66694.798
06. Juli 202155,4055,4053,6453,7053,70701.198
05. Juli 202155,3255,9055,0055,3855,38584.353
02. Juli 202155,8656,1255,2655,3655,36619.663
01. Juli 202154,8655,8054,8655,4855,48765.133
30. Juni 202154,7655,2253,9254,4654,46582.448
29. Juni 202154,5455,3454,4654,9454,94531.907
28. Juni 202154,1254,7053,7054,5454,54575.852
25. Juni 202154,7855,1453,8854,1254,12603.879
24. Juni 202154,8854,9054,1454,5854,58690.065
23. Juni 202155,8456,4654,4454,4454,441.062.270
22. Juni 202153,3255,9053,2855,6255,621.674.888
21. Juni 202151,8053,3251,3853,1853,18778.376
18. Juni 202153,7653,9451,7851,7851,782.039.641
17. Juni 202153,6254,4253,3253,7253,72836.093
16. Juni 202153,5054,0052,7253,7653,76879.938
15. Juni 202153,8654,1053,1253,3653,361.031.189
14. Juni 202154,8055,0453,5253,6253,621.028.212
11. Juni 202154,2654,9853,9654,7654,76590.234
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...