Covestro AG (1COV)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,82%
|
47,78
|
47,465
|
48,23
|
48,21
|
17/05/2024 |
166.951 |
0,82%
|
47,78
|
47,465
|
48,23
|
48,21
|
16/05/2024 |
139.246 |
-1,34%
|
48,27
|
47,78
|
48,27
|
47,82
|
15/05/2024 |
130.335 |
-0,31%
|
48,82
|
48,35
|
49,00
|
48,49
|
14/05/2024 |
155.442 |
-0,29%
|
49,02
|
48,26
|
49,045
|
48,64
|
13/05/2024 |
116.827 |
0,86%
|
48,27
|
47,77
|
48,935
|
48,78
|
10/05/2024 |
150.495 |
-1,17%
|
48,61
|
48,21
|
48,99
|
48,21
|
09/05/2024 |
103.447 |
0,54%
|
48,34
|
48,34
|
48,95
|
48,78
|
08/05/2024 |
497.428 |
-1,79%
|
48,70
|
47,66
|
48,895
|
48,43
|
07/05/2024 |
311.261 |
3,51%
|
47,75
|
47,58
|
49,37
|
49,22
|
06/05/2024 |
137.647 |
-0,04%
|
47,39
|
47,20
|
48,08
|
47,54
|
03/05/2024 |
326.870 |
0,13%
|
47,48
|
47,21
|
47,775
|
47,56
|
02/05/2024 |
371.213 |
0,73%
|
47,15
|
46,08
|
47,50
|
47,50
|
01/05/2024 |
0 |
-0,71%
|
47,78
|
46,13
|
48,00
|
47,155
|
30/04/2024 |
500.448 |
-0,71%
|
47,78
|
46,13
|
48,00
|
47,155
|
29/04/2024 |
211.726 |
-1,19%
|
48,15
|
47,18
|
48,16
|
47,49
|
26/04/2024 |
136.330 |
0,67%
|
47,88
|
47,24
|
48,20
|
48,06
|
25/04/2024 |
561.645 |
-0,69%
|
47,95
|
47,35
|
48,07
|
47,76
|
24/04/2024 |
155.664 |
-1,17%
|
48,84
|
47,90
|
48,84
|
48,09
|
23/04/2024 |
181.456 |
0,47%
|
48,50
|
48,18
|
48,88
|
48,73
|
22/04/2024 |
146.723 |
-0,59%
|
48,85
|
48,45
|
48,94
|
48,50
|
19/04/2024 |
359.905 |
-2,43%
|
49,62
|
48,64
|
49,62
|
48,79
|
18/04/2024 |
258.236 |
-0,86%
|
50,60
|
49,87
|
50,60
|
50,005
|
17/04/2024 |
408.277 |
-0,86%
|
50,92
|
50,34
|
52,40
|
50,64
|
16/04/2024 |
273.439 |
0,63%
|
50,24
|
50,16
|
51,36
|
51,08
|
15/04/2024 |
184.465 |
1,91%
|
50,00
|
49,91
|
51,40
|
50,82
|
12/04/2024 |
191.099 |
-0,22%
|
50,30
|
49,79
|
50,70
|
49,87
|
11/04/2024 |
245.892 |
-2,27%
|
50,94
|
49,73
|
51,44
|
49,98
|
10/04/2024 |
225.211 |
-0,70%
|
51,84
|
50,96
|
52,18
|
51,14
|
09/04/2024 |
241.394 |
-1,79%
|
52,34
|
51,32
|
52,52
|
51,50
|
08/04/2024 |
281.006 |
2,38%
|
51,12
|
50,98
|
52,52
|
52,44
|
05/04/2024 |
175.945 |
-1,27%
|
51,28
|
50,86
|
51,94
|
51,22
|
04/04/2024 |
198.437 |
1,25%
|
51,26
|
51,22
|
51,96
|
51,88
|
03/04/2024 |
235.657 |
1,80%
|
50,38
|
50,23
|
51,38
|
51,34
|
02/04/2024 |
257.731 |
-0,24%
|
50,76
|
50,32
|
51,62
|
50,46
|
01/04/2024 |
0 |
0,60%
|
50,46
|
49,76
|
50,90
|
50,58
|
28/03/2024 |
231.467 |
0,60%
|
50,46
|
49,76
|
50,90
|
50,58
|
27/03/2024 |
168.323 |
0,63%
|
49,87
|
49,57
|
50,32
|
50,28
|
26/03/2024 |
180.677 |
-1,60%
|
50,66
|
49,82
|
50,80
|
49,91
|
25/03/2024 |
62.357 |
0,08%
|
50,50
|
50,18
|
50,92
|
50,72
|
22/03/2024 |
169.246 |
1,36%
|
49,84
|
49,80
|
50,90
|
50,68
|
21/03/2024 |
287.436 |
-0,26%
|
50,38
|
49,94
|
50,66
|
49,91
|
20/03/2024 |
262.020 |
2,33%
|
48,83
|
48,805
|
50,16
|
49,99
|
19/03/2024 |
165.668 |
0,89%
|
48,16
|
47,92
|
48,95
|
48,85
|
18/03/2024 |
159.830 |
1,07%
|
47,97
|
47,97
|
48,70
|
48,40
|
15/03/2024 |
191.923 |
-0,35%
|
48,26
|
47,81
|
48,29
|
47,89
|
14/03/2024 |
158.803 |
-1,17%
|
48,64
|
47,97
|
48,82
|
48,06
|
13/03/2024 |
175.032 |
-0,65%
|
49,04
|
48,10
|
49,16
|
48,66
|
12/03/2024 |
136.525 |
1,77%
|
48,30
|
48,11
|
49,00
|
48,98
|
11/03/2024 |
148.792 |
-1,62%
|
48,71
|
48,05
|
48,985
|
48,13
|
08/03/2024 |
154.818 |
1,47%
|
48,20
|
48,18
|
49,04
|
48,92
|
07/03/2024 |
266.677 |
-0,35%
|
48,075
|
47,96
|
48,93
|
48,21
|
06/03/2024 |
188.961 |
-1,23%
|
48,79
|
48,33
|
49,46
|
48,33
|
05/03/2024 |
284.294 |
-1,17%
|
49,01
|
48,37
|
49,11
|
48,93
|
04/03/2024 |
233.345 |
-1,90%
|
50,20
|
49,16
|
50,22
|
49,51
|
01/03/2024 |
193.424 |
0,50%
|
50,18
|
49,66
|
50,70
|
50,47
|
29/02/2024 |
412.083 |
1,48%
|
49,43
|
49,39
|
50,74
|
50,22
|
28/02/2024 |
200.447 |
-1,18%
|
50,13
|
49,13
|
50,14
|
49,43
|
27/02/2024 |
173.445 |
-0,04%
|
49,88
|
49,59
|
50,54
|
50,02
|
26/02/2024 |
130.035 |
0,34%
|
49,72
|
49,50
|
50,24
|
50,08
|
23/02/2024 |
326.019 |
-0,42%
|
50,00
|
49,51
|
50,34
|
49,91
|
22/02/2024 |
436.364 |
5,52%
|
47,79
|
47,31
|
51,36
|
50,12
|
21/02/2024 |
124.263 |
-0,44%
|
47,66
|
47,415
|
47,79
|
47,50
|
20/02/2024 |
174.637 |
1,32%
|
46,69
|
46,50
|
47,72
|
47,71
|
19/02/2024 |
144.847 |
-2,81%
|
47,98
|
46,85
|
48,13
|
47,09
|
16/02/2024 |
185.810 |
-0,54%
|
48,84
|
48,15
|
49,07
|
48,45
|
15/02/2024 |
139.308 |
0,45%
|
48,77
|
48,65
|
49,41
|
48,78
|
14/02/2024 |
149.233 |
-0,63%
|
48,91
|
48,43
|
49,05
|
48,56
|
13/02/2024 |
127.693 |
-0,59%
|
49,07
|
48,34
|
49,16
|
48,70
|
12/02/2024 |
147.734 |
1,75%
|
48,30
|
48,27
|
49,07
|
48,99
|
09/02/2024 |
96.667 |
0,47%
|
47,92
|
47,92
|
48,42
|
48,15
|
08/02/2024 |
118.643 |
0,05%
|
47,80
|
47,71
|
48,11
|
47,925
|
07/02/2024 |
129.921 |
-0,66%
|
48,34
|
47,87
|
48,42
|
47,90
|
06/02/2024 |
262.393 |
2,15%
|
47,32
|
47,27
|
48,53
|
48,25
|
05/02/2024 |
143.026 |
0,62%
|
46,86
|
46,86
|
47,48
|
47,32
|
02/02/2024 |
501.120 |
-1,63%
|
48,09
|
44,51
|
48,10
|
47,00
|
01/02/2024 |
231.913 |
-2,71%
|
48,84
|
47,54
|
48,96
|
47,78
|
31/01/2024 |
177.186 |
-0,08%
|
49,11
|
48,85
|
49,31
|
49,11
|
30/01/2024 |
267.138 |
0,12%
|
49,04
|
48,37
|
49,25
|
49,15
|
29/01/2024 |
178.487 |
-0,61%
|
49,13
|
48,32
|
49,21
|
49,09
|
26/01/2024 |
313.876 |
2,94%
|
47,90
|
47,90
|
49,58
|
49,39
|
25/01/2024 |
95.275 |
0,06%
|
47,765
|
47,31
|
48,04
|
47,84
|
24/01/2024 |
262.251 |
1,44%
|
47,50
|
47,35
|
47,98
|
47,82
|
23/01/2024 |
262.939 |
-0,42%
|
47,77
|
47,01
|
47,85
|
47,50
|
22/01/2024 |
115.495 |
0,23%
|
47,47
|
46,99
|
47,74
|
47,66
|
19/01/2024 |
303.031 |
-1,21%
|
47,99
|
47,09
|
48,10
|
47,29
|
18/01/2024 |
272.044 |
-0,13%
|
48,11
|
47,82
|
48,63
|
47,87
|
17/01/2024 |
233.361 |
-0,91%
|
47,76
|
47,55
|
48,19
|
47,93
|
16/01/2024 |
257.091 |
-1,58%
|
48,54
|
48,00
|
48,61
|
48,26
|
15/01/2024 |
148.156 |
-0,25%
|
49,33
|
48,64
|
50,18
|
49,035
|
12/01/2024 |
334.566 |
-0,72%
|
49,70
|
49,06
|
50,02
|
49,16
|
11/01/2024 |
227.561 |
-1,40%
|
50,52
|
49,32
|
50,52
|
49,515
|
10/01/2024 |
332.452 |
-2,03%
|
50,98
|
50,13
|
50,98
|
50,22
|
09/01/2024 |
541.667 |
-0,93%
|
51,82
|
50,22
|
52,77
|
51,30
|
08/01/2024 |
219.110 |
-1,56%
|
52,40
|
51,54
|
52,54
|
51,78
|
05/01/2024 |
174.319 |
-0,15%
|
52,62
|
51,96
|
53,16
|
52,60
|
04/01/2024 |
168.214 |
1,27%
|
52,19
|
52,06
|
52,72
|
52,68
|
03/01/2024 |
262.137 |
-0,95%
|
52,18
|
51,94
|
52,69
|
52,02
|
02/01/2024 |
230.861 |
-0,62%
|
52,82
|
52,46
|
53,28
|
52,52
|
29/12/2023 |
119.511 |
-0,06%
|
52,88
|
52,62
|
53,06
|
52,85
|