COVESTRO AG

CHX:1COV_D.DXE4, DE0006062144
+ COVESTRO AG op mijn watchlist
49,660 13:20
+0,190 (+0,38%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 47,150 47,500 46,080
47,500 371.213 +0,345 +0,73%
03 mei 47,480 47,560 47,210
47,775 326.870 +0,060 +0,13%
06 mei 47,390 47,540 47,200
48,080 137.647 -0,020 -0,04%
07 mei 47,750 49,310 47,580
49,370 311.261 +1,770 +3,72%
08 mei 48,700 48,430 47,660
48,895 497.428 -0,880 -1,78%
09 mei 48,340 48,780 48,340
48,950 103.447 +0,350 +0,72%
10 mei 48,610 48,365 48,210
48,990 150.495 -0,415 -0,85%
13 mei 48,270 48,780 47,770
48,935 116.827 +0,415 +0,86%
14 mei 49,020 48,640 48,260
49,045 155.442 -0,140 -0,29%
15 mei 48,820 48,490 48,350
49,000 130.335 -0,150 -0,31%
16 mei 48,270 47,820 47,780
48,270 139.246 -0,670 -1,38%
17 mei 47,780 48,210 47,465
48,230 166.951 +0,390 +0,82%
20 mei 48,390 49,160 48,350
49,600 327.537 +0,950 +1,97%
21 mei 49,270 49,930 49,050
49,930 369.143 +0,770 +1,57%
22 mei 49,520 47,800 47,560
49,550 597.843 -2,130 -4,27%
23 mei 47,710 47,670 47,320
48,090 228.611 -0,130 -0,27%
24 mei 47,510 48,870 47,300
48,910 235.907 +1,200 +2,52%
27 mei 48,890 49,480 48,890
49,590 156.306 +0,610 +1,25%
28 mei 49,790 49,560 49,520
49,940 198.380 +0,080 +0,16%
29 mei 49,340 48,620 48,280
49,440 152.446 -0,940 -1,90%
30 mei 48,660 49,470 48,380
49,540 224.121 +0,850 +1,75%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront