Deutsche Märkte schließen in 11 Minuten

Covestro AG (1COV.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,76+1,20 (+2,82%)
Ab 05:04PM CET. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202342,5643,8242,5143,7643,76806.884
01. Feb. 202342,2842,6242,0142,5642,56664.725
31. Jan. 202341,9942,1341,6842,1242,12904.176
30. Jan. 202342,1642,2241,6742,0042,00811.017
27. Jan. 202341,8241,8241,8241,8241,82-
26. Jan. 202342,5042,6041,5041,8241,821.196.341
25. Jan. 202342,5842,6041,9342,1542,15899.664
24. Jan. 202342,4342,9442,1242,6442,641.348.808
23. Jan. 202341,8542,2241,5942,1942,19917.016
20. Jan. 202341,8242,3641,1741,7441,741.604.833
19. Jan. 202341,7042,0040,7140,7140,711.010.301
18. Jan. 202341,0242,2840,8942,0542,051.278.517
17. Jan. 202341,1141,6940,9641,0641,06989.973
16. Jan. 202338,6241,3838,3241,0941,092.411.539
13. Jan. 202340,4940,4940,4940,4940,49-
12. Jan. 202341,7441,7540,1740,4940,491.374.507
11. Jan. 202341,6741,7641,2041,2341,231.910.098
10. Jan. 202342,6042,6041,1541,8041,801.217.615
09. Jan. 202342,5943,2142,5342,8542,85845.436
06. Jan. 202341,9042,5441,4742,3742,371.421.531
05. Jan. 202341,5042,4941,1241,7141,711.577.307
04. Jan. 202339,8441,5439,5041,4741,472.064.029
03. Jan. 202338,2640,0238,1639,5839,581.390.072
02. Jan. 202336,7538,6036,7338,2638,261.018.096
30. Dez. 202236,6736,8236,5036,5536,55326.226
29. Dez. 202236,7037,0236,5636,8836,88540.738
28. Dez. 202236,8837,2636,7036,9436,94675.220
27. Dez. 202236,7836,9336,5136,7836,78354.915
23. Dez. 202236,5936,8136,0136,3336,33569.175
22. Dez. 202236,4836,8836,2836,5336,53667.730
21. Dez. 202236,1736,8936,0236,5236,521.094.707
20. Dez. 202235,9236,2935,5236,0436,04868.798
19. Dez. 202235,7636,3635,6536,1136,11912.632
16. Dez. 202235,7736,1435,3135,6635,662.292.944
15. Dez. 202236,5436,6035,5935,8035,801.077.762
14. Dez. 202237,3037,8136,8937,0037,00793.397
13. Dez. 202236,5437,8536,3237,4737,471.072.147
12. Dez. 202236,4936,6136,0636,5136,51769.304
09. Dez. 202236,2936,7236,0436,6736,67576.278
08. Dez. 202236,2536,3935,7136,0436,04636.820
07. Dez. 202236,6436,8236,2136,3236,32955.752
06. Dez. 202236,7237,2036,3736,9336,93741.582
05. Dez. 202237,8037,8436,7036,9736,97676.365
02. Dez. 202236,8737,9236,8037,7237,72915.595
01. Dez. 202238,4838,9537,0637,1737,171.169.484
30. Nov. 202238,3038,5937,7838,1738,171.632.621
29. Nov. 202237,0438,6236,6038,2338,231.678.384
28. Nov. 202237,0037,4036,8037,0337,03851.776
25. Nov. 202238,0338,1137,2037,4237,421.378.410
24. Nov. 202236,8238,6736,8238,1238,128.646.243
23. Nov. 202237,0037,7236,0436,8236,821.761.287
22. Nov. 202236,0136,6734,8336,6136,611.960.296
21. Nov. 202236,0636,0634,8235,0235,02846.377
18. Nov. 202235,6636,3935,2136,2936,291.131.852
17. Nov. 202235,8036,1435,1735,4335,431.070.880
16. Nov. 202236,7036,8035,3135,5935,591.360.394
15. Nov. 202237,4237,5635,6636,7236,721.426.630
14. Nov. 202237,5238,2036,7237,4037,40993.418
11. Nov. 202236,1537,7435,9337,4037,401.844.568
10. Nov. 202234,7636,1934,5135,6335,631.547.096
09. Nov. 202236,6036,6834,6535,3635,361.286.561
08. Nov. 202236,4037,0036,1536,7336,731.080.932
07. Nov. 202235,3336,8435,1536,4636,461.479.012
04. Nov. 202233,1435,4633,0735,3335,331.303.267
03. Nov. 202233,2733,5432,6532,8532,85884.093
02. Nov. 202234,1334,4833,4733,6133,611.317.620
01. Nov. 202234,7635,0733,5133,9333,931.246.320
31. Okt. 202234,7034,7834,3134,4434,44728.564
28. Okt. 202234,7135,2834,3734,5834,58765.336
27. Okt. 202235,0035,5934,3435,1835,18720.064
26. Okt. 202234,9835,8734,5335,0935,091.213.313
25. Okt. 202234,7235,5033,0934,3734,372.630.566
24. Okt. 202236,1836,6835,2735,7035,701.243.857
21. Okt. 202235,6636,2135,3935,9435,941.212.232
20. Okt. 202235,0036,2134,8536,0136,011.100.494
19. Okt. 202235,1535,5434,5735,2535,251.352.115
18. Okt. 202234,5035,4834,1034,6234,621.373.140
17. Okt. 202233,4834,3833,1233,8933,89827.425
14. Okt. 202234,4334,8033,3233,5633,561.173.716
13. Okt. 202232,3733,8932,0033,6333,631.632.783
12. Okt. 202231,9433,0731,7832,6032,601.387.803
11. Okt. 202232,9932,9931,8132,1032,101.484.860
10. Okt. 202230,2834,0030,2433,2733,272.813.427
07. Okt. 202231,3031,7030,4830,7430,74991.797
06. Okt. 202231,8832,3531,0131,3231,321.079.073
05. Okt. 202231,7232,0031,2531,5331,531.114.406
04. Okt. 202231,2632,0731,1032,0032,001.810.323
03. Okt. 202228,9230,5228,7930,5130,511.608.710
30. Sept. 202229,2029,7028,7529,5429,541.445.519
29. Sept. 202229,1529,1727,6928,8528,852.191.626
28. Sept. 202228,6329,3828,0529,2129,212.208.544
27. Sept. 202229,4829,7028,5829,1729,172.124.884
26. Sept. 202228,7029,8728,7029,2629,261.004.315
23. Sept. 202229,9329,9328,5129,0029,001.368.557
22. Sept. 202229,4030,2229,3329,8229,82739.785
21. Sept. 202229,5230,0529,3230,0130,011.016.604
20. Sept. 202230,1930,5029,6629,8229,821.428.963
19. Sept. 202229,1230,2529,0030,1230,12753.400
16. Sept. 202229,4629,6728,7429,1329,133.005.331
15. Sept. 202230,4030,6429,5829,7229,721.022.890
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...