La bourse ferme dans 32 min

Covestro AG (1COV.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
48,51+1,03 (+2,17 %)
À partir de 04:35PM CEST. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202447,5148,5347,4648,5148,512 900
06 mai 202447,4248,0847,2247,4847,481 060
03 mai 202447,3447,7347,2047,4147,411 255
02 mai 202446,9647,4646,1747,2447,242 778
30 avr. 202447,4348,3546,3546,7746,7710 661
29 avr. 202448,1848,2447,1947,4447,44740
26 avr. 202447,9448,2047,2448,0248,02125
25 avr. 202447,9548,0747,4247,7247,723 201
24 avr. 202448,8349,0147,9148,0448,045 664
23 avr. 202448,5748,8448,2848,6848,682 393
22 avr. 202448,4548,9248,4248,5348,531 813
19 avr. 202449,4249,4648,2848,3748,378 416
18 avr. 202450,5250,5649,6649,6649,662 055
17 avr. 202450,8851,1850,1650,1650,166 493
16 avr. 202450,1851,3650,0050,6450,641 242
15 avr. 202449,4851,4049,4850,3050,303 602
12 avr. 202449,8750,7049,2849,3449,342 190
11 avr. 202450,9651,3849,7449,7549,752 208
10 avr. 202451,5452,1450,7850,7850,784 555
09 avr. 202452,1652,4051,3451,6051,602 331
08 avr. 202451,1852,4850,9052,1052,1013 179
05 avr. 202450,9251,9450,8451,1851,185 895
04 avr. 202451,3051,9451,0451,0451,044 042
03 avr. 202450,3451,3850,2651,0451,047 864
02 avr. 202450,4451,6250,2650,4450,4444 815
28 mars 202450,0850,8449,7850,4450,441 299
27 mars 202449,7650,3249,5750,0250,02642
26 mars 202450,5450,6449,6349,6849,683 870
25 mars 202450,5050,9250,2450,3650,361 267
22 mars 202449,7050,8849,6550,5250,526 767
21 mars 202450,3050,6449,7149,7249,724 517
20 mars 202448,7050,3048,6850,3050,304 428
19 mars 202448,1248,9547,9248,7048,702 240
18 mars 202447,9148,6647,8148,1448,142 671
15 mars 202447,7848,2747,7847,9347,93481
14 mars 202448,5448,7747,7447,8147,81836
13 mars 202449,0449,1648,1548,5848,583 146
12 mars 202448,3549,2948,1349,0549,059 805
11 mars 202448,8048,9748,0348,1948,192 883
08 mars 202448,1249,0448,1048,8148,811 060
07 mars 202448,3348,9148,0448,1948,194 575
06 mars 202448,6849,4448,2648,4048,401 120
05 mars 202449,1749,2848,3848,5348,533 576
04 mars 202450,1450,1849,1849,2949,291 990
01 mars 202450,3450,6849,7650,2450,245 910
29 févr. 202449,1150,5648,8150,0250,024 119
28 févr. 202449,9250,1049,2049,3549,356 151
27 févr. 202449,8350,5449,6249,9549,952 194
26 févr. 202449,8550,2049,4649,9949,9911 948
23 févr. 202450,1450,2649,5449,9349,937 730
22 févr. 202447,2951,3447,2950,1450,1411 408
21 févr. 202447,6847,8147,3047,3647,361 682
20 févr. 202446,8147,8646,5247,6047,603 093
19 févr. 202448,0648,2446,8346,9246,923 609
16 févr. 202448,7449,0347,9848,0648,064 262
15 févr. 202448,5549,4048,5548,7548,755 683
14 févr. 202448,4348,9648,3848,6048,604 120
13 févr. 202448,9349,1348,3448,3948,39684
12 févr. 202448,0749,2348,0348,9848,981 504
09 févr. 202447,8048,4047,8048,0348,03828
08 févr. 202447,8548,0747,7447,8847,882 831
07 févr. 202448,0748,4347,7347,7847,782 749
06 févr. 202447,1348,4847,1348,0648,061 998
05 févr. 202447,0547,4546,8347,0447,048 307
02 févr. 202447,9648,1644,6346,9746,978 112
01 févr. 202448,7048,8247,5747,9147,912 714
31 janv. 202449,0349,2448,6748,6848,68600
30 janv. 202449,0449,2448,3949,1049,101 804
29 janv. 202449,2249,3948,3549,0649,062 169
26 janv. 202447,7949,4947,6649,1149,115 055
25 janv. 202447,7948,0147,3347,8047,80727
24 janv. 202447,7447,9647,3847,7247,723 671
23 janv. 202447,6047,7847,0547,4047,40874
22 janv. 202447,2947,7447,0047,4547,453 604
19 janv. 202447,9348,1147,1047,4347,435 535
18 janv. 202448,0148,6247,8347,9947,992 099
17 janv. 202447,8648,1647,5647,9447,943 202
16 janv. 202448,8948,8948,0248,0748,073 009
15 janv. 202449,3049,3748,6649,0349,032 800
12 janv. 202449,9249,9649,0649,1149,112 633
11 janv. 202450,5850,5849,3549,7449,743 976
10 janv. 202451,2251,2850,1850,2650,262 670
09 janv. 202451,7251,9850,6451,2651,263 760
08 janv. 202452,6452,6451,6051,9651,96681
05 janv. 202452,5653,1451,9852,3652,361 061
04 janv. 202452,2252,7052,0852,5652,56476
03 janv. 202452,0652,6851,9652,0452,041 247
02 janv. 202452,5653,2651,7852,0052,003 761
29 déc. 202352,7452,9852,6252,8852,881 564
28 déc. 202352,8653,0652,7452,7452,742 870
27 déc. 202353,2053,2052,7252,7252,724 094
22 déc. 202353,4453,5253,0053,0853,086 638
21 déc. 202353,3454,6253,1653,4653,4613 678
20 déc. 202353,7454,2453,2053,2853,288 883
19 déc. 202354,9055,1053,6453,8653,8622 026
18 déc. 202352,0454,7251,9454,3454,3437 470
15 déc. 202352,0052,3251,7252,0852,0810 998
14 déc. 202351,0852,1451,0851,7251,728 934
13 déc. 202350,0451,3449,9651,2851,286 993
12 déc. 202350,8650,9249,9149,9649,961 600
*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...