Deutsche Märkte geschlossen

Covestro AG (1COV.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
58,18+0,66 (+1,15%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
10. Juni 202154,8855,3254,2054,2454,24776.613
09. Juni 202156,4056,4654,1654,6854,681.703.812
08. Juni 202157,8657,8656,2656,5456,541.223.747
07. Juni 202158,0058,5857,7057,9857,98753.020
04. Juni 202157,8658,6857,8658,1658,16653.759
03. Juni 202157,4057,8256,8857,8257,82548.920
02. Juni 202158,1858,7057,3657,4857,48709.444
01. Juni 202157,6058,5457,3858,2858,28728.653
31. Mai 202157,5057,8857,1057,3057,30308.137
28. Mai 202157,0857,8656,8657,3057,30629.219
27. Mai 202155,7656,9455,6856,9056,902.052.420
26. Mai 202156,0856,0855,3055,7255,72508.847
25. Mai 202156,4057,1655,7855,9855,98920.347
21. Mai 202156,0456,3855,1455,8655,861.113.517
20. Mai 202155,7456,6055,0656,5856,58918.614
19. Mai 202155,9056,1254,7855,3455,34876.203
18. Mai 202156,5457,3256,1856,3456,34763.238
17. Mai 202156,4056,8855,1855,8855,88823.022
14. Mai 202157,8057,8056,3256,3656,36986.065
13. Mai 202156,6457,7256,3657,4457,44444.932
12. Mai 202157,5658,1256,9257,5457,54590.136
11. Mai 202157,8058,1856,5657,5657,56822.808
10. Mai 202158,3459,5658,1458,6658,66901.391
07. Mai 202159,2259,4057,7258,0258,02670.997
06. Mai 202158,1058,8057,4058,8058,801.121.001
05. Mai 202155,6458,0655,6058,0058,001.311.945
04. Mai 202156,0256,7454,9454,9854,98950.303
03. Mai 202154,3855,8854,3255,8655,86746.386
30. Apr. 202154,9855,7254,4254,4254,421.059.993
29. Apr. 202156,1656,3854,4854,9654,961.068.242
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...