Top-News
Orderbuch Covestro AG
Aktie
WKN: 606214 ISIN: DE0006062144 US-Symbol: CVVTF
47.44
48,765 €
+1,325 €
+2,79%
22:25:36 Uhr
Handeln
Depot/Watchlist
Aktienanzahl *
184,31 Mio.
Marktkapitalisierung *
8,81 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 7,42:
HS0NF8
Times & Sales: Gettex
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:43:22 | 48,80 € | 0 | 0 € | 4.881 | 235 T € | ||
| 21:21:46 | 48,84 € | 109 | 5.324 € | 4.881 | 235 T € | ||
| 21:14:02 | 48,65 € | 0 | 0 € | 4.772 | 230 T € | ||
| 21:00:30 | 48,60 € | 56 | 2.722 € | 4.772 | 230 T € | ||
| 20:50:25 | 48,83 € | 59 | 2.881 € | 4.716 | 227 T € | ||
| 20:37:20 | 48,60 € | 10 | 486 € | 4.657 | 224 T € | ||
| 20:15:55 | 48,60 € | 12 | 583 € | 4.647 | 224 T € | ||
| 20:14:10 | 48,78 € | 0 | 0 € | 4.635 | 223 T € | ||
| 19:45:12 | 48,60 € | 110 | 5.346 € | 4.635 | 223 T € | ||
| 19:43:45 | 48,78 € | 0 | 0 € | 4.525 | 218 T € | ||
| 19:39:45 | 48,60 € | 14 | 680 € | 4.525 | 218 T € | ||
| 19:14:03 | 48,80 € | 0 | 0 € | 4.511 | 217 T € | ||
| 19:02:00 | 48,84 € | 50 | 2.442 € | 4.511 | 217 T € | ||
| 19:00:05 | 48,60 € | 26 | 1.264 € | 4.461 | 214 T € | ||
| 18:54:09 | 48,69 € | 115 | 5.599 € | 4.435 | 213 T € | ||
| 18:43:42 | 48,66 € | 308 | 14.987 € | 4.320 | 208 T € | ||
| 18:43:41 | 48,73 € | 100 | 4.873 € | 4.012 | 193 T € | ||
| 18:43:14 | 48,78 € | 0 | 0 € | 3.912 | 188 T € | ||
| 18:13:42 | 48,78 € | 0 | 0 € | 3.912 | 188 T € | ||
| 17:52:26 | 48,55 € | 100 | 4.855 € | 3.912 | 188 T € | ||
| 17:51:22 | 48,79 € | 55 | 2.683 € | 3.812 | 183 T € | ||
| 17:46:55 | 48,74 € | 74 | 3.607 € | 3.757 | 180 T € | ||
| 17:44:06 | 48,87 € | 0 | 0 € | 3.683 | 177 T € | ||
| 17:37:35 | 48,77 € | 65 | 3.170 € | 3.683 | 177 T € | ||
| 17:35:15 | 49,03 € | 1 | 49 € | 3.618 | 173 T € | ||
| 17:28:05 | 48,85 € | 13 | 635 € | 3.617 | 173 T € | ||
| 17:16:50 | 48,87 € | 41 | 2.004 € | 3.604 | 173 T € | ||
| 17:13:28 | 48,79 € | 0 | 0 € | 3.563 | 171 T € | ||
| 17:12:06 | 48,75 € | 300 | 14.625 € | 3.563 | 171 T € | ||
| 17:10:18 | 48,77 € | 207 | 10.095 € | 3.263 | 156 T € | ||
| 17:10:09 | 48,79 € | 20 | 976 € | 3.056 | 146 T € | ||
| 17:07:59 | 48,69 € | 11 | 536 € | 3.036 | 145 T € | ||
| 17:07:28 | 48,69 € | 6 | 292 € | 3.025 | 144 T € | ||
| 17:06:15 | 48,66 € | 3 | 146 € | 3.019 | 144 T € | ||
| 17:05:44 | 48,66 € | 100 | 4.866 € | 3.016 | 144 T € | ||
| 17:00:45 | 48,58 € | 30 | 1.457 € | 2.916 | 139 T € | ||
| 16:49:56 | 48,47 € | 200 | 9.694 € | 2.886 | 138 T € | ||
| 16:43:29 | 48,50 € | 0 | 0 € | 2.686 | 128 T € | ||
| 16:41:38 | 48,50 € | 100 | 4.850 € | 2.686 | 128 T € | ||
| 16:35:21 | 48,50 € | 40 | 1.940 € | 2.586 | 123 T € | ||
| 16:33:34 | 48,47 € | 16 | 776 € | 2.546 | 121 T € | ||
| 16:21:52 | 48,21 € | 20 | 964 € | 2.530 | 120 T € | ||
| 16:14:01 | 48,14 € | 0 | 0 € | 2.510 | 120 T € | ||
| 16:13:44 | 48,14 € | 20 | 963 € | 2.510 | 120 T € | ||
| 15:43:52 | 48,17 € | 15 | 723 € | 2.490 | 119 T € | ||
| 15:43:17 | 48,17 € | 0 | 0 € | 2.475 | 118 T € | ||
| 15:37:17 | 48,17 € | 105 | 5.058 € | 2.475 | 118 T € | ||
| 15:20:45 | 48,14 € | 300 | 14.442 € | 2.370 | 113 T € | ||
| 15:14:23 | 48,14 € | 0 | 0 € | 2.070 | 98 T € | ||
| 15:13:14 | 48,14 € | 11 | 530 € | 2.070 | 98 T € | ||
| 15:10:16 | 48,12 € | 43 | 2.069 € | 2.059 | 98 T € | ||
| 15:00:04 | 48,03 € | 12 | 576 € | 2.016 | 96 T € | ||
| 14:44:25 | 48,05 € | 0 | 0 € | 2.004 | 95 T € | ||
| 14:44:24 | 48,05 € | 12 | 577 € | 2.004 | 95 T € | ||
| 14:44:23 | 48,05 € | 6 | 288 € | 1.992 | 95 T € | ||
| 14:44:23 | 48,05 € | 10 | 481 € | 1.986 | 94 T € | ||
| 14:21:35 | 47,76 € | 314 | 14.997 € | 1.976 | 94 T € | ||
| 14:13:59 | 47,62 € | 0 | 0 € | 1.662 | 79 T € | ||
| 13:55:06 | 47,62 € | 255 | 12.143 € | 1.662 | 79 T € | ||
| 13:44:18 | 47,59 € | 0 | 0 € | 1.407 | 67 T € | ||
| 13:08:23 | 47,40 € | 1 | 47 € | 1.407 | 67 T € | ||
| 12:45:02 | 47,45 € | 200 | 9.490 € | 1.406 | 67 T € | ||
| 12:43:57 | 47,44 € | 0 | 0 € | 1.206 | 57 T € | ||
| 12:18:54 | 47,41 € | 5 | 237 € | 1.206 | 57 T € | ||
| 12:13:48 | 47,40 € | 0 | 0 € | 1.201 | 57 T € | ||
| 11:49:33 | 47,37 € | 5 | 237 € | 1.201 | 57 T € | ||
| 11:43:55 | 47,31 € | 0 | 0 € | 1.196 | 57 T € | ||
| 11:43:38 | 47,31 € | 10 | 473 € | 1.196 | 57 T € | ||
| 11:37:00 | 47,34 € | 100 | 4.734 € | 1.186 | 56 T € | ||
| 11:36:46 | 47,32 € | 100 | 4.732 € | 1.086 | 51 T € | ||
| 11:27:12 | 47,42 € | 62 | 2.940 € | 986 | 46.715 € | ||
| 11:15:34 | 47,45 € | 30 | 1.424 € | 924 | 43.775 € | ||
| 11:14:17 | 47,42 € | 0 | 0 € | 894 | 42.352 € | ||
| 10:47:59 | 47,45 € | 100 | 4.745 € | 894 | 42.352 € | ||
| 10:44:05 | 47,40 € | 0 | 0 € | 794 | 37.607 € | ||
| 10:14:13 | 47,40 € | 100 | 4.740 € | 794 | 37.607 € | ||
| 10:13:53 | 47,39 € | 0 | 0 € | 694 | 32.867 € | ||
| 10:07:38 | 47,32 € | 12 | 568 € | 694 | 32.867 € | ||
| 10:04:41 | 47,31 € | 27 | 1.277 € | 682 | 32.299 € | ||
| 10:02:32 | 47,30 € | 24 | 1.135 € | 655 | 31.022 € | ||
| 10:02:29 | 47,31 € | 200 | 9.462 € | 631 | 29.886 € | ||
| 09:43:20 | 47,38 € | 0 | 0 € | 431 | 20.424 € | ||
| 09:42:32 | 47,39 € | 50 | 2.370 € | 431 | 20.424 € | ||
| 09:42:03 | 47,38 € | 300 | 14.214 € | 381 | 18.055 € | ||
| 09:13:48 | 47,52 € | 0 | 0 € | 81 | 3.841 € | ||
| 09:08:48 | 47,53 € | 3 | 143 € | 81 | 3.841 € | ||
| 08:37:30 | 47,36 € | 1 | 47 € | 78 | 3.698 € | ||
| 08:27:25 | 47,38 € | 45 | 2.132 € | 77 | 3.651 € | ||
| 08:21:05 | 47,47 € | 22 | 1.044 € | 32 | 1.519 € | ||
| 08:00:21 | 47,46 € | 10 | 475 € | 10 | 475 € |
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen