Covestro

1COVG
🏛️ Deutschland →
58.04
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 58.04 58.04 58.04 58.04 0.0M
2025-09-26 57.66 58.10 57.66 58.10 0.0M
2025-09-25 57.12 57.76 57.12 57.76 0.0M
2025-09-24 54.52 54.52 54.52 54.52 0.0M
2025-09-23 55.24 55.24 55.24 55.24 0.0M
2025-09-22 54.96 55.60 54.96 55.48 0.0M
2025-09-19 56.92 56.92 55.90 55.90 0.0M
2025-09-18 57.30 57.30 57.30 57.30 0.0M
2025-09-17 58.10 58.10 58.10 58.10 0.0M
2025-09-16 57.74 57.74 57.46 57.46 0.0M
2025-09-15 58.30 58.44 58.20 58.20 0.0M
2025-09-12 58.46 58.46 58.28 58.28 0.0M
2025-09-11 56.54 56.54 56.54 56.54 0.0M
2025-09-10 55.10 58.00 54.10 57.72 0.0M
2025-09-09 55.18 55.18 55.18 55.18 0.0M
2025-09-08 54.74 55.28 54.74 55.28 0.0M
2025-09-05 56.24 56.66 54.98 54.98 0.0M
2025-09-04 59.86 59.86 54.60 55.80 0.0M
2025-09-03 59.82 59.82 59.82 59.82 0.0M
2025-09-02 59.86 59.90 59.86 59.90 0.0M
2025-09-01 60.02 60.02 60.02 60.02 0.0M
2025-08-29 60.20 60.20 60.20 60.20 0.0M
2025-08-28 59.84 59.84 59.84 59.84 0.0M
2025-08-27 59.94 59.94 59.94 59.94 0.0M
2025-08-26 60.12 60.14 59.74 60.14 0.0M
2025-08-25 60.24 60.24 60.24 60.24 0.0M
2025-08-22 60.16 60.16 60.16 60.16 0.0M
2025-08-21 60.36 60.36 60.36 60.36 0.0M
2025-08-20 60.22 60.46 60.22 60.46 0.0M
2025-08-19 60.40 60.42 60.40 60.42 0.0M
2025-08-18 60.42 60.42 60.42 60.42 0.0M
2025-08-15 60.34 60.62 60.34 60.62 0.0M
2025-08-14 60.26 60.26 60.26 60.26 0.0M
2025-08-13 60.38 60.56 60.38 60.56 0.0M
2025-08-12 60.36 60.62 60.36 60.62 0.0M
2025-08-11 60.26 60.26 60.26 60.26 0.0M
2025-08-08 60.38 60.52 60.38 60.52 0.0M
2025-08-07 60.30 60.46 60.30 60.44 0.0M
2025-08-06 60.32 60.32 60.32 60.32 0.0M
2025-08-05 60.36 60.44 60.36 60.44 0.0M
2025-08-04 60.32 60.60 60.32 60.48 0.0M
2025-08-01 60.34 60.56 60.34 60.34 0.0M
2025-07-31 60.08 60.08 60.08 60.08 0.0M
2025-07-30 60.34 60.52 60.34 60.52 0.0M
2025-07-29 60.34 60.34 60.34 60.34 0.0M
2025-07-28 60.38 60.44 60.38 60.40 0.0M
2025-07-25 60.38 60.38 60.38 60.38 0.0M
2025-07-24 60.46 60.46 60.32 60.32 0.0M
2025-07-23 60.40 60.40 60.40 60.40 0.0M
2025-07-22 60.46 60.54 60.44 60.54 0.0M
2025-07-21 60.26 60.38 60.26 60.34 0.0M
2025-07-18 60.40 60.40 60.40 60.40 0.0M
2025-07-17 60.34 60.42 60.34 60.38 0.0M
2025-07-16 60.36 60.38 60.36 60.38 0.0M
2025-07-15 60.38 60.40 60.38 60.40 0.0M
2025-07-14 60.44 60.44 60.26 60.26 0.0M
2025-07-11 60.52 60.52 60.52 60.52 0.0M
2025-07-10 60.44 60.48 60.44 60.48 0.0M
2025-07-09 60.68 60.68 60.68 60.68 0.0M
2025-07-08 60.48 60.70 60.48 60.70 0.0M
2025-07-07 60.40 60.40 60.40 60.40 0.0M
2025-07-04 60.50 60.50 60.50 60.50 0.0M
2025-07-03 60.54 60.56 60.52 60.56 0.0M
2025-07-02 60.68 60.76 60.68 60.76 0.0M
2025-07-01 60.48 60.48 60.48 60.48 0.0M
2025-06-30 60.14 60.42 60.14 60.42 0.0M
2025-06-27 60.52 60.52 60.44 60.44 0.0M
2025-06-26 60.34 60.68 60.34 60.68 0.0M
2025-06-25 60.70 60.70 60.70 60.70 0.0M
2025-06-24 59.96 60.22 59.96 60.22 0.0M
2025-06-23 60.34 60.58 60.34 60.34 0.0M
2025-06-20 59.84 59.84 59.84 59.84 0.0M
2025-06-19 59.88 59.88 59.88 59.88 0.0M
2025-06-18 59.96 59.96 59.96 59.96 0.0M
2025-06-17 60.08 60.08 59.94 59.94 0.0M
2025-06-16 59.74 60.00 59.74 60.00 0.0M
2025-06-13 59.82 59.94 59.82 59.94 0.0M
2025-06-12 59.62 59.62 59.62 59.62 0.0M
2025-06-11 59.68 59.68 59.68 59.68 0.0M
2025-06-10 59.92 59.92 59.92 59.92 0.0M
2025-06-09 59.92 59.92 59.92 59.92 0.0M
2025-06-06 59.86 59.86 59.86 59.86 0.0M
2025-06-05 60.06 60.06 60.06 60.06 0.0M
2025-06-04 60.04 60.10 59.86 59.86 0.0M
2025-06-03 60.00 60.12 60.00 60.12 0.0M
2025-06-02 59.90 59.90 59.90 59.90 0.0M
2025-05-30 59.90 59.90 59.90 59.90 0.0M
2025-05-29 59.84 59.84 59.84 59.84 0.0M
2025-05-28 59.84 60.00 59.84 59.92 0.0M
2025-05-27 59.36 59.36 59.36 59.36 0.0M
2025-05-26 60.04 60.04 59.88 59.88 0.0M
2025-05-23 59.98 60.00 59.96 59.96 0.0M
2025-05-22 60.02 60.08 60.00 60.00 0.0M
2025-05-21 59.88 59.88 59.88 59.88 0.0M
2025-05-20 59.92 59.96 59.92 59.96 0.0M
2025-05-19 59.60 59.86 59.60 59.86 0.0M
2025-05-16 59.90 59.92 59.90 59.92 0.0M
2025-05-15 59.72 60.00 59.72 60.00 0.0M
2025-05-14 59.56 59.82 59.56 59.82 0.0M
2025-05-13 59.28 59.80 59.28 59.80 0.0M
2025-05-12 59.46 59.46 59.44 59.44 0.0M
2025-05-09 59.32 59.74 59.32 59.74 0.0M
2025-05-08 59.24 59.50 58.98 59.50 0.0M
2025-05-07 58.86 59.00 58.86 59.00 0.0M
2025-05-06 58.62 58.88 58.62 58.88 0.0M
2025-05-05 58.34 58.34 58.34 58.34 0.0M
2025-05-02 58.54 58.54 58.54 58.54 0.0M
2025-04-30 58.38 58.38 58.38 58.38 0.0M
2025-04-29 58.94 58.94 58.56 58.56 0.0M
2025-04-28 58.80 59.20 58.80 59.20 0.0M
2025-04-25 58.88 58.92 58.74 58.92 0.0M
2025-04-24 58.82 58.82 58.82 58.82 0.0M
2025-04-23 58.62 58.90 58.62 58.90 0.0M
2025-04-22 58.70 58.70 58.70 58.70 0.0M
2025-04-17 58.26 58.26 58.26 58.26 0.0M
2025-04-16 58.28 58.28 58.28 58.28 0.0M
2025-04-15 58.40 58.40 58.40 58.40 0.0M
2025-04-14 58.20 58.20 58.20 58.20 0.0M
2025-04-11 58.20 58.26 58.20 58.26 0.0M
2025-04-10 58.24 58.24 58.24 58.24 0.0M
2025-04-09 58.04 58.36 58.04 58.36 0.0M
2025-04-08 58.02 58.02 58.00 58.00 0.0M
2025-04-07 57.08 58.04 57.08 58.04 0.0M
2025-04-04 58.76 58.84 58.38 58.38 0.0M
2025-04-03 58.56 58.76 58.56 58.76 0.0M
2025-04-02 58.58 58.78 58.58 58.78 0.0M
2025-04-01 58.52 58.52 58.52 58.52 0.0M
2025-03-31 58.06 58.06 58.06 58.06 0.0M
2025-03-28 58.40 58.40 58.36 58.36 0.0M
2025-03-27 58.34 58.60 58.34 58.60 0.0M
2025-03-26 58.38 58.60 58.38 58.58 0.0M
2025-03-25 58.06 58.06 58.06 58.06 0.0M
2025-03-24 58.38 58.68 58.38 58.68 0.0M
2025-03-21 58.14 58.14 58.14 58.14 0.0M
2025-03-20 57.96 58.44 57.96 58.44 0.0M
2025-03-19 57.88 58.40 57.88 58.40 0.0M
2025-03-18 58.10 58.10 57.80 57.80 0.0M
2025-03-17 58.14 58.14 58.14 58.14 0.0M
2025-03-14 58.66 58.78 58.46 58.46 0.0M
2025-03-13 58.52 58.60 58.30 58.54 0.0M
2025-03-12 58.44 58.72 58.42 58.42 0.0M
2025-03-11 58.72 58.78 58.70 58.72 0.0M
2025-03-10 58.58 58.58 58.58 58.58 0.0M
2025-03-07 58.34 58.34 58.34 58.34 0.0M
2025-03-06 58.26 58.52 58.26 58.52 0.0M
2025-03-05 58.58 58.58 58.16 58.16 0.0M
2025-03-04 58.02 58.02 58.02 58.02 0.0M
2025-03-03 57.98 58.36 57.98 58.36 0.0M
2025-02-28 58.66 58.66 58.56 58.56 0.0M
2025-02-27 58.42 58.72 58.42 58.72 0.0M
2025-02-26 58.50 58.72 58.50 58.72 0.0M
2025-02-25 58.70 58.70 58.70 58.70 0.0M
2025-02-24 58.62 58.64 58.54 58.54 0.0M
2025-02-21 58.58 58.76 58.58 58.76 0.0M
2025-02-20 58.66 58.70 58.66 58.70 0.0M
2025-02-19 58.34 58.70 58.34 58.70 0.0M
2025-02-18 58.16 58.44 58.16 58.44 0.0M
2025-02-17 58.38 58.42 58.38 58.40 0.0M
2025-02-14 58.08 58.08 58.08 58.08 0.0M
2025-02-13 58.00 58.14 58.00 58.14 0.0M
2025-02-12 57.68 58.10 57.68 58.10 0.0M
2025-02-11 57.76 57.84 57.58 57.58 0.0M
2025-02-10 57.70 57.80 57.70 57.80 0.0M
2025-02-07 57.52 57.62 57.52 57.58 0.0M
2025-02-06 57.42 57.42 57.40 57.40 0.0M
2025-02-05 57.06 57.30 57.06 57.30 0.0M
2025-02-04 56.92 56.92 56.92 56.92 0.0M
2025-02-03 56.30 56.50 56.30 56.50 0.0M
2025-01-31 56.92 57.28 56.92 57.28 0.0M
2025-01-30 57.10 57.10 57.10 57.10 0.0M
2025-01-29 56.10 57.00 56.10 57.00 0.0M
2025-01-28 56.12 56.30 56.12 56.30 0.0M
2025-01-27 56.18 56.18 56.18 56.18 0.0M
2025-01-24 56.18 56.18 56.18 56.18 0.0M
2025-01-23 56.24 56.34 56.24 56.34 0.0M
2025-01-22 56.28 56.30 56.22 56.22 0.0M
2025-01-21 56.18 56.18 56.18 56.18 0.0M
2025-01-20 56.26 56.26 56.24 56.24 0.0M
2025-01-17 56.04 56.36 56.04 56.36 0.0M
2025-01-16 56.28 56.34 56.28 56.34 0.0M
2025-01-15 56.26 56.72 56.20 56.20 0.0M
2025-01-14 56.34 56.34 56.30 56.30 0.0M
2025-01-13 56.44 56.44 56.30 56.30 0.0M
2025-01-10 56.20 56.20 56.20 56.20 0.0M
2025-01-09 55.70 56.20 55.70 56.20 0.0M
2025-01-08 55.68 55.76 55.68 55.70 0.0M
2025-01-07 55.94 56.12 55.70 55.70 0.0M
2025-01-06 55.62 56.06 55.62 56.06 0.0M
2025-01-03 55.76 55.76 55.64 55.72 0.0M
2025-01-02 55.82 56.26 55.82 56.22 0.0M