Deutsche Märkte schließen in 1 Stunde 21 Minute

Covestro AG (1COV.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
38,00-0,23 (-0,60%)
Ab 03:54PM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202238,3038,5937,7838,0038,00494.092
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
14. Sept. 202231,1531,3829,9930,2930,291.060.970
13. Sept. 202232,5232,7031,4431,4831,481.007.759
12. Sept. 202232,0632,6931,8232,3332,331.011.818
09. Sept. 202230,8431,9530,8431,7331,731.326.381
08. Sept. 202230,9931,0730,1930,8430,841.115.842
07. Sept. 202229,7730,8429,5030,7830,781.567.400
06. Sept. 202229,7730,6629,7530,0830,081.182.568
05. Sept. 202230,0030,1928,9929,8229,821.251.500
02. Sept. 202229,9031,2029,6531,0131,011.581.364
01. Sept. 202229,7829,7929,1729,5829,581.268.278
31. Aug. 202230,3430,3529,7030,1230,12-
30. Aug. 202230,4231,6129,9630,2230,221.258.542
29. Aug. 202229,1730,4928,8430,2430,241.029.890
26. Aug. 202230,2030,5029,2929,3829,381.013.028
25. Aug. 202230,0230,1929,5329,9329,93714.672
24. Aug. 202229,9230,0429,3029,8529,85792.498
23. Aug. 202229,1530,2228,9929,9829,981.076.521
22. Aug. 202231,0631,2629,3329,3329,332.034.869
19. Aug. 202231,5432,0131,4731,4831,48941.498
18. Aug. 202231,2932,2631,0931,8531,85877.205
17. Aug. 202233,0733,2531,2331,2331,231.419.434
16. Aug. 202232,4333,2132,0432,9832,981.082.692
15. Aug. 202232,7932,9132,0332,2832,28609.724
12. Aug. 202231,9732,6131,8232,5732,571.445.594
11. Aug. 202232,6333,2031,8231,8231,821.551.137
10. Aug. 202232,3433,0131,9632,9832,98800.037
09. Aug. 202233,0033,0532,1932,4132,41801.353
08. Aug. 202233,2933,4832,5233,1933,19980.516
05. Aug. 202233,3133,4832,6733,1433,14782.984
04. Aug. 202233,8133,8133,8133,8133,81-
03. Aug. 202233,6334,0933,0233,8133,81903.950
02. Aug. 202232,6633,9032,6633,5133,51927.516
01. Aug. 202231,5433,2631,5033,0533,051.340.277
29. Juli 202232,9433,5532,6733,2333,231.117.850
28. Juli 202232,5833,2932,5232,6432,64763.301
27. Juli 202232,3832,7532,0032,3432,34803.317
26. Juli 202233,3733,3732,0832,2332,23822.507
25. Juli 202233,3033,8032,8333,1633,161.231.373
22. Juli 202233,7133,9133,1433,4433,441.261.736
21. Juli 202234,7935,0833,6233,9633,961.733.798
20. Juli 202235,0135,2834,0234,6734,671.147.281
19. Juli 202233,2335,7632,3934,7934,791.823.117
18. Juli 202232,6033,4432,5432,8832,88921.595
15. Juli 202231,6232,3731,5532,1932,19994.896
14. Juli 202231,8832,1231,2731,6031,60980.248
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...