Covestro

1COVG
🏛️ Deutschland →
58.00
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 58.58 58.58 57.56 58.00 0.0M
2025-09-26 57.86 58.50 57.86 57.94 0.0M
2025-09-25 57.48 58.12 57.48 58.00 0.0M
2025-09-24 54.52 57.36 54.10 57.16 0.0M
2025-09-23 55.26 55.70 54.50 54.50 0.0M
2025-09-22 54.98 55.80 54.90 55.64 0.0M
2025-09-19 56.98 57.20 54.84 54.84 0.0M
2025-09-18 57.30 57.58 56.90 56.90 0.0M
2025-09-17 57.92 57.98 57.08 57.30 0.0M
2025-09-16 57.78 58.12 57.48 58.00 0.0M
2025-09-15 58.24 58.48 57.72 57.72 0.0M
2025-09-12 58.48 59.16 58.48 58.66 0.0M
2025-09-11 57.00 58.98 57.00 58.48 0.0M
2025-09-10 55.08 58.00 54.22 57.60 0.0M
2025-09-09 55.12 55.62 55.08 55.08 0.0M
2025-09-08 54.70 55.52 54.70 55.50 0.0M
2025-09-05 56.28 56.88 54.70 54.70 0.0M
2025-09-04 59.72 60.78 53.42 56.68 0.0M
2025-09-03 59.80 60.10 59.72 59.74 0.0M
2025-09-02 59.98 59.98 59.70 59.70 0.0M
2025-09-01 60.16 60.16 59.74 59.84 0.0M
2025-08-29 60.20 60.70 59.70 60.36 0.0M
2025-08-28 59.96 60.60 59.92 60.30 0.0M
2025-08-27 59.90 60.24 59.90 59.96 0.0M
2025-08-26 60.10 60.42 59.56 60.42 0.0M
2025-08-25 60.28 60.40 60.10 60.14 0.0M
2025-08-22 60.38 60.40 60.10 60.10 0.0M
2025-08-21 60.34 60.58 60.20 60.42 0.0M
2025-08-20 60.28 60.66 60.16 60.48 0.0M
2025-08-19 60.38 60.78 60.22 60.22 0.0M
2025-08-18 60.50 60.74 60.40 60.56 0.0M
2025-08-15 60.44 60.68 60.44 60.50 0.0M
2025-08-14 60.62 60.78 60.36 60.44 0.0M
2025-08-13 60.40 60.64 60.34 60.40 0.0M
2025-08-12 60.52 60.62 60.40 60.62 0.0M
2025-08-11 60.20 60.62 60.20 60.52 0.0M
2025-08-08 60.36 60.56 60.36 60.50 0.0M
2025-08-07 60.22 60.50 60.22 60.36 0.0M
2025-08-06 60.32 60.42 60.18 60.30 0.0M
2025-08-05 60.40 60.46 60.10 60.10 0.0M
2025-08-04 60.26 60.66 60.10 60.36 0.0M
2025-08-01 60.32 60.56 60.32 60.32 0.0M
2025-07-31 60.26 60.54 60.08 60.32 0.0M
2025-07-30 60.44 60.56 60.26 60.38 0.0M
2025-07-29 60.38 60.64 60.18 60.18 0.0M
2025-07-28 60.26 61.00 60.26 60.38 0.0M
2025-07-25 60.34 60.50 60.26 60.26 0.0M
2025-07-24 60.46 60.70 60.30 60.30 0.0M
2025-07-23 60.42 60.56 60.42 60.56 0.0M
2025-07-22 60.42 60.62 60.36 60.40 0.0M
2025-07-21 60.22 60.50 60.22 60.42 0.0M
2025-07-18 60.40 60.40 60.14 60.18 0.0M
2025-07-17 60.32 60.44 60.30 60.32 0.0M
2025-07-16 60.34 60.40 60.30 60.30 0.0M
2025-07-15 60.30 60.44 60.24 60.38 0.0M
2025-07-14 60.42 60.42 59.90 60.28 0.0M
2025-07-11 60.50 60.52 60.38 60.46 0.0M
2025-07-10 60.50 60.74 60.44 60.48 0.0M
2025-07-09 60.64 60.74 60.42 60.42 0.0M
2025-07-08 60.46 60.84 60.46 60.68 0.0M
2025-07-07 60.44 60.82 60.34 60.34 0.0M
2025-07-04 60.48 60.58 60.42 60.44 0.0M
2025-07-03 60.68 60.68 60.38 60.38 0.0M
2025-07-02 60.56 60.98 60.44 60.54 0.0M
2025-07-01 60.46 60.80 60.44 60.68 0.0M
2025-06-30 60.26 60.68 60.12 60.60 0.0M
2025-06-27 60.54 60.54 60.26 60.26 0.0M
2025-06-26 60.42 60.72 60.42 60.52 0.0M
2025-06-25 60.78 60.80 60.40 60.68 0.0M
2025-06-24 59.94 60.80 59.94 60.62 0.0M
2025-06-23 60.30 60.74 59.94 59.94 0.0M
2025-06-20 59.94 60.62 59.88 60.32 0.0M
2025-06-19 59.92 60.04 59.80 59.80 0.0M
2025-06-18 59.94 60.10 59.84 60.04 0.0M
2025-06-17 59.80 60.08 59.48 59.62 0.0M
2025-06-16 59.72 60.10 59.72 59.88 0.0M
2025-06-13 59.84 59.98 59.76 59.76 0.0M
2025-06-12 59.72 60.06 59.68 59.70 0.0M
2025-06-11 59.62 60.02 59.60 59.80 0.0M
2025-06-10 59.84 60.02 59.68 59.86 0.0M
2025-06-09 59.80 60.08 59.80 59.86 0.0M
2025-06-06 60.06 60.08 59.68 60.06 0.0M
2025-06-05 59.86 60.12 59.80 60.00 0.0M
2025-06-04 60.02 60.20 59.78 60.00 0.0M
2025-06-03 59.98 60.20 59.96 60.18 0.0M
2025-06-02 59.90 60.20 59.88 60.00 0.0M
2025-05-30 59.98 60.04 59.96 60.02 0.0M
2025-05-29 60.04 60.04 59.82 59.94 0.0M
2025-05-28 60.04 60.04 59.80 59.90 0.0M
2025-05-27 59.34 60.00 59.30 59.80 0.0M
2025-05-26 59.92 60.04 59.12 59.70 0.0M
2025-05-23 60.00 60.14 59.92 59.92 0.0M
2025-05-22 60.08 60.12 59.90 59.90 0.0M
2025-05-21 59.98 60.10 59.90 60.10 0.0M
2025-05-20 59.88 60.10 59.82 59.94 0.0M
2025-05-19 59.56 60.22 59.56 60.00 0.0M
2025-05-16 59.86 59.98 59.78 59.84 0.0M
2025-05-15 59.80 59.98 59.70 59.90 0.0M
2025-05-14 59.60 59.96 59.58 59.78 0.0M
2025-05-13 59.26 59.82 59.26 59.76 0.0M
2025-05-12 59.36 59.64 59.10 59.30 0.0M
2025-05-09 59.32 59.56 59.32 59.32 0.0M
2025-05-08 59.10 59.58 59.04 59.48 0.0M
2025-05-07 58.84 59.76 58.84 59.10 0.0M
2025-05-06 58.62 59.94 58.60 58.94 0.0M
2025-05-05 58.44 59.18 58.26 58.72 0.0M
2025-05-02 58.56 58.92 58.26 58.26 0.0M
2025-04-30 58.38 58.82 58.38 58.58 0.0M
2025-04-29 59.22 59.26 58.38 58.48 0.0M
2025-04-28 58.80 59.40 58.80 59.00 0.0M
2025-04-25 58.80 58.98 58.80 58.88 0.0M
2025-04-24 58.64 59.00 58.64 58.80 0.0M
2025-04-23 58.68 58.96 58.66 58.88 0.0M
2025-04-22 58.62 58.98 58.46 58.72 0.0M
2025-04-17 58.34 58.80 58.26 58.62 0.0M
2025-04-16 58.30 58.56 58.16 58.36 0.0M
2025-04-15 58.36 58.64 58.20 58.52 0.0M
2025-04-14 58.02 58.66 58.00 58.36 0.0M
2025-04-11 58.30 58.42 58.10 58.38 0.0M
2025-04-10 58.66 58.70 58.26 58.30 0.0M
2025-04-09 57.92 58.46 57.92 58.16 0.0M
2025-04-08 58.10 58.40 57.96 58.18 0.0M
2025-04-07 57.00 58.50 56.50 58.12 0.0M
2025-04-04 58.70 58.82 58.58 58.70 0.0M
2025-04-03 58.62 58.84 58.48 58.76 0.0M
2025-04-02 58.50 58.76 58.50 58.62 0.0M
2025-04-01 58.52 58.74 58.52 58.54 0.0M
2025-03-31 58.02 58.64 58.02 58.52 0.0M
2025-03-28 58.50 58.70 58.14 58.32 0.0M
2025-03-27 58.40 58.70 58.28 58.70 0.0M
2025-03-26 58.36 58.64 58.36 58.48 0.0M
2025-03-25 58.50 58.66 58.44 58.44 0.0M
2025-03-24 58.32 58.66 58.30 58.32 0.0M
2025-03-21 58.14 58.62 58.14 58.46 0.0M
2025-03-20 58.02 58.48 58.02 58.22 0.0M
2025-03-19 57.96 58.50 57.80 58.20 0.0M
2025-03-18 58.22 58.50 57.80 57.98 0.0M
2025-03-17 58.40 58.60 58.12 58.12 0.0M
2025-03-14 58.70 58.98 58.12 58.20 0.0M
2025-03-13 58.52 58.76 57.72 58.64 0.0M
2025-03-12 58.36 59.00 58.36 58.56 0.0M
2025-03-11 58.70 58.94 58.32 58.48 0.0M
2025-03-10 58.54 58.84 58.52 58.70 0.0M
2025-03-07 58.34 58.58 58.20 58.52 0.0M
2025-03-06 58.22 58.76 58.22 58.34 0.0M
2025-03-05 58.50 58.94 58.22 58.22 0.0M
2025-03-04 57.96 58.90 57.90 58.50 0.0M
2025-03-03 57.96 58.50 57.80 58.06 0.0M
2025-02-28 58.66 58.76 58.10 58.10 0.0M
2025-02-27 58.42 58.74 58.42 58.66 0.0M
2025-02-26 58.48 58.82 58.42 58.42 0.0M
2025-02-25 58.66 58.78 58.48 58.48 0.0M
2025-02-24 58.74 58.82 58.60 58.66 0.0M
2025-02-21 58.58 58.80 58.58 58.60 0.0M
2025-02-20 58.74 58.84 58.54 58.58 0.0M
2025-02-19 58.40 58.86 58.30 58.64 0.0M
2025-02-18 58.20 58.56 58.10 58.40 0.0M
2025-02-17 58.40 58.48 58.20 58.20 0.0M
2025-02-14 58.06 58.46 58.06 58.46 0.0M
2025-02-13 58.08 58.32 58.06 58.16 0.0M
2025-02-12 57.70 58.30 57.70 57.98 0.0M
2025-02-11 57.72 57.86 57.70 57.70 0.0M
2025-02-10 57.68 57.82 57.62 57.72 0.0M
2025-02-07 57.40 57.74 57.40 57.68 0.0M
2025-02-06 57.44 57.80 57.24 57.42 0.0M
2025-02-05 57.10 57.42 57.10 57.28 0.0M
2025-02-04 56.90 57.32 56.90 57.02 0.0M
2025-02-03 56.70 57.36 56.50 56.92 0.0M
2025-01-31 56.92 57.32 56.92 56.92 0.0M
2025-01-30 57.28 57.30 56.90 57.00 0.0M
2025-01-29 56.20 57.38 56.18 57.24 0.0M
2025-01-28 56.08 56.46 56.08 56.20 0.0M
2025-01-27 56.20 56.28 56.02 56.12 0.0M
2025-01-24 56.34 56.42 56.28 56.28 0.0M
2025-01-23 56.36 56.40 56.24 56.24 0.0M
2025-01-22 56.28 56.40 56.22 56.22 0.0M
2025-01-21 56.12 56.48 56.12 56.12 0.0M
2025-01-20 56.20 56.50 56.10 56.12 0.0M
2025-01-17 56.14 56.44 56.14 56.22 0.0M
2025-01-16 56.42 56.42 56.20 56.34 0.0M
2025-01-15 56.24 56.74 56.12 56.28 0.0M
2025-01-14 56.30 56.44 55.96 56.24 0.0M
2025-01-13 56.44 56.52 56.26 56.50 0.0M
2025-01-10 56.20 56.66 56.20 56.66 0.0M
2025-01-09 55.62 56.38 55.62 56.20 0.0M
2025-01-08 55.52 56.38 55.52 55.70 0.0M
2025-01-07 55.94 56.04 55.52 55.70 0.0M
2025-01-06 55.62 56.12 55.54 55.94 0.0M
2025-01-03 55.76 55.84 55.50 55.70 0.0M
2025-01-02 55.80 56.50 55.68 55.78 0.0M