Deutsche Märkte öffnen in 14 Minuten

Covestro AG (1COV.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
51,70+1,86 (+3,73%)
Börsenschluss: 05:39PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202150,1652,2050,0051,7051,701.129.191
30. Nov. 202150,0650,4849,3049,8449,841.743.770
29. Nov. 202151,7051,9250,4850,6850,681.202.258
26. Nov. 202153,3053,3051,0651,2251,222.085.298
25. Nov. 202155,3055,3054,4854,9254,92598.654
24. Nov. 202156,6656,9054,9455,2055,20803.583
23. Nov. 202156,0057,0856,0056,6056,60493.053
22. Nov. 202156,5056,8255,8856,6456,64494.059
19. Nov. 202158,0058,2855,5056,3056,301.346.063
18. Nov. 202156,9858,4856,8457,6457,641.527.119
17. Nov. 202156,1056,5055,8656,0856,08938.723
16. Nov. 202156,1656,1655,6255,9655,96564.992
15. Nov. 202156,3056,3455,7656,0256,02511.698
12. Nov. 202155,4256,3055,0256,3056,30869.306
11. Nov. 202155,0055,7454,8255,4855,48602.882
10. Nov. 202155,2855,7654,5055,0255,02607.941
09. Nov. 202154,7256,1254,7255,2855,281.272.916
08. Nov. 202155,4855,5653,3654,6254,621.279.800
05. Nov. 202154,2654,6253,8854,5054,50913.683
04. Nov. 202155,4455,4853,7854,2054,201.139.250
03. Nov. 202154,6655,2054,6454,9854,98673.877
02. Nov. 202155,5855,7254,1654,7054,701.260.442
01. Nov. 202155,6256,3855,5055,7455,74579.509
29. Okt. 202155,1855,7654,7455,4055,401.003.425
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...