1COV.DE - Covestro AG

XETRA - XETRA Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 juin 202338,9239,6138,8339,1239,12613 448
07 juin 202338,5939,2838,2539,0339,031 078 901
06 juin 202338,3238,7338,0638,6738,67544 262
05 juin 202338,8739,0538,0438,4438,44801 068
02 juin 202336,8139,0236,7438,6738,671 681 694
01 juin 2023------
31 mai 202337,5037,5335,8636,0636,062 344 228
30 mai 202338,5738,6537,7737,9037,90758 053
29 mai 202339,0039,0638,3738,5438,54255 442
26 mai 202338,3738,9238,3138,8238,82578 381
25 mai 202338,8839,0837,7138,2138,21895 602
24 mai 202339,5639,5638,5538,7538,75896 084
23 mai 2023------
22 mai 202339,5839,8939,3739,6239,62591 864
19 mai 202340,3840,7439,7239,7239,721 310 048
18 mai 202340,0240,3739,8840,1240,12548 235
17 mai 202338,7139,9638,5739,8239,82763 981
16 mai 202339,3339,4338,8839,0339,03422 541
15 mai 202339,2439,6538,9839,4339,43422 231
12 mai 202339,3439,3439,3439,3439,34-
11 mai 202339,6939,8839,3439,3439,34430 045
10 mai 202340,1940,2039,3439,5839,58625 124
09 mai 202339,8540,2939,6439,9839,98794 778
08 mai 202340,1040,2339,6340,0440,04514 070
05 mai 202338,3940,7638,3940,1340,131 906 803
04 mai 202338,5038,5837,9138,1338,13975 508
03 mai 202338,3039,0938,1038,5238,52817 318
02 mai 202339,7540,2937,7738,0638,061 864 608
28 avr. 202337,6540,1837,6539,7939,792 522 969
27 avr. 202336,4737,2336,2436,6936,691 286 869
26 avr. 202336,2437,0535,9837,0037,00910 903
25 avr. 202336,8336,8936,4336,4336,43824 438
24 avr. 202336,9037,3936,8137,1437,14654 699
21 avr. 202337,1237,2236,5837,0437,04950 820
20 avr. 202337,8037,8936,9337,3037,30814 912
19 avr. 202337,6337,9637,4437,8037,80581 166
18 avr. 202337,1938,5037,1337,8837,881 042 490
17 avr. 202336,9037,4036,7037,1437,14976 556
14 avr. 202336,8836,8835,8736,7736,771 700 286
13 avr. 202336,7937,1035,7535,8635,861 260 341
12 avr. 202336,7736,9836,1936,6236,621 022 344
11 avr. 2023------
06 avr. 202336,4836,7536,0536,2536,25754 421
05 avr. 202337,8337,9136,4736,4736,47967 518
04 avr. 202338,2438,9837,8837,9137,91743 520
03 avr. 202338,0238,3637,5138,0838,08949 384
31 mars 202338,2338,4037,9138,1338,13891 441
30 mars 202337,7338,5637,7238,2538,25896 336
29 mars 202337,1737,8236,7337,5737,57950 829
28 mars 202337,3637,5136,6236,9536,95727 508
27 mars 202337,0037,3136,5536,8536,85832 934
24 mars 202337,3737,5735,8336,3836,381 914 681
23 mars 202338,0938,1537,1737,7537,751 057 547
22 mars 202338,2138,8237,8638,3238,321 253 892
21 mars 202337,5937,8437,2237,5637,56857 731
20 mars 202336,7637,3335,8937,1337,13986 574
17 mars 202336,4637,1636,3136,8536,852 668 054
16 mars 202335,9236,5235,5236,3336,331 646 687
15 mars 202336,5336,5535,1135,3635,361 740 243
14 mars 202336,7436,9235,9236,6536,651 119 344
13 mars 202338,7038,7236,2436,6236,621 509 009
10 mars 202338,8839,2638,5438,6138,611 187 104
09 mars 202339,9040,2239,2439,7139,71858 603
08 mars 202339,3640,0838,9039,9739,971 125 639
07 mars 202339,4040,0839,1139,6239,622 015 115
06 mars 202339,8040,0638,9438,9838,9811 244 908
03 mars 202339,0440,7139,0440,2940,291 648 508
02 mars 202339,3040,4338,4438,9038,903 347 455
01 mars 202341,8342,0641,0641,4641,461 163 931
28 févr. 202340,8741,7440,7241,6541,651 530 961
27 févr. 202340,5341,5940,5340,9640,961 080 928
24 févr. 202342,0643,2240,0440,3240,322 266 710
23 févr. 202341,4541,7040,9941,3741,37930 793
22 févr. 202341,4941,7040,5341,1841,181 087 857
21 févr. 202342,5342,7541,6741,7441,741 085 961
20 févr. 202342,2142,8141,9042,5242,52605 023
17 févr. 202342,2042,3941,6342,0442,041 054 145
16 févr. 202342,4442,7241,8442,5542,55908 256
15 févr. 202341,7442,7541,6142,2542,25896 372
14 févr. 202341,5241,8041,0541,6441,64847 298
13 févr. 202341,6841,8141,1941,2541,25813 946
10 févr. 202342,4642,6941,5741,7041,701 123 097
09 févr. 202342,2543,0842,2042,7542,75749 625
08 févr. 202343,1343,6542,4542,5242,521 050 717
07 févr. 202343,0143,0242,4042,7242,72743 650
06 févr. 202344,0744,0742,4842,8342,83965 425
03 févr. 202343,5544,1043,4144,0744,07880 425
02 févr. 202342,5643,8242,5143,7043,701 269 985
01 févr. 202342,2842,6242,0142,5642,56664 725
31 janv. 202341,9942,1341,6842,1242,12904 176
30 janv. 202342,1642,2241,6742,0042,00811 017
27 janv. 202341,8241,8241,8241,8241,82-
26 janv. 202342,5042,6041,5041,8241,821 196 341
25 janv. 202342,5842,6041,9342,1542,15899 664
24 janv. 202342,4342,9442,1242,6442,641 348 808
23 janv. 202341,8542,2241,5942,1942,19917 016
20 janv. 202341,8242,3641,1741,7441,741 604 833
19 janv. 202341,7042,0040,7140,7140,711 010 301
18 janv. 202341,0242,2840,8942,0542,051 278 517
17 janv. 202341,1141,6940,9641,0641,06989 973
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...