Covestro AG (1COVG)

1COVG
🏛️ ドイツ →
58.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 58.00 58.70 58.00 58.20 0.0M
2025-09-25 57.24 58.12 56.90 57.86 0.0M
2025-09-24 54.68 58.00 54.14 57.24 0.1M
2025-09-23 55.16 55.74 54.62 54.62 0.0M
2025-09-22 56.16 56.16 55.02 55.44 0.0M
2025-09-19 56.02 56.90 55.06 55.06 0.2M
2025-09-18 57.02 57.64 57.00 57.10 0.0M
2025-09-17 57.30 58.00 57.16 57.52 0.0M
2025-09-16 58.00 58.20 57.58 57.62 0.1M
2025-09-15 58.88 58.88 57.92 57.92 0.0M
2025-09-12 58.80 59.24 58.48 58.50 0.1M
2025-09-11 57.66 58.80 57.10 58.74 0.1M
2025-09-10 55.16 55.94 54.28 54.42 0.0M
2025-09-09 55.32 56.00 55.28 55.28 0.0M
2025-09-08 55.42 55.50 54.78 55.32 0.0M
2025-09-05 56.60 57.06 54.80 55.30 0.1M
2025-09-04 60.08 61.00 53.52 56.30 0.1M
2025-09-03 59.92 60.30 59.84 59.94 0.0M
2025-09-02 59.78 59.98 59.72 59.90 0.0M
2025-09-01 59.72 60.16 59.72 59.84 0.0M
2025-08-29 60.30 60.70 59.80 59.86 0.0M
2025-08-28 59.92 60.62 59.92 60.40 0.0M
2025-08-27 59.84 60.30 59.80 59.92 0.0M
2025-08-26 60.10 60.52 59.62 59.62 0.0M
2025-08-25 60.10 60.46 60.04 60.30 0.0M
2025-08-22 60.36 60.48 60.24 60.24 0.0M
2025-08-21 60.70 60.70 59.72 60.36 0.0M
2025-08-20 60.34 60.70 59.94 60.50 0.0M
2025-08-19 60.50 60.74 60.30 60.42 0.0M
2025-08-18 60.52 60.80 60.52 60.58 0.0M
2025-08-15 60.52 60.70 60.52 60.70 0.0M
2025-08-14 60.42 60.82 60.42 60.60 0.0M
2025-08-13 60.40 60.68 60.40 60.42 0.0M
2025-08-12 60.30 60.80 60.30 60.56 0.0M
2025-08-11 60.30 60.74 60.30 60.58 0.0M
2025-08-08 60.38 60.62 60.38 60.40 0.0M
2025-08-07 60.32 60.56 60.16 60.56 0.0M
2025-08-06 60.30 60.38 60.12 60.38 0.0M
2025-08-05 60.40 60.52 60.10 60.34 0.0M
2025-08-04 60.30 60.68 60.30 60.42 0.0M
2025-08-01 60.30 60.66 60.30 60.46 0.0M
2025-07-31 60.32 60.62 60.22 60.38 0.0M
2025-07-30 60.38 60.70 60.24 60.28 0.0M
2025-07-29 60.44 60.70 60.34 60.38 0.0M
2025-07-28 60.36 60.84 60.20 60.84 0.1M
2025-07-25 60.32 60.54 60.32 60.46 0.0M
2025-07-24 60.40 60.50 60.36 60.50 0.0M
2025-07-23 60.40 60.62 60.40 60.50 0.0M
2025-07-22 60.70 60.70 60.36 60.42 0.0M
2025-07-21 60.14 60.62 60.14 60.62 0.0M
2025-07-18 60.42 60.42 60.14 60.40 0.0M
2025-07-17 60.54 60.54 60.34 60.44 0.0M
2025-07-16 60.32 60.52 60.28 60.50 0.0M
2025-07-15 60.48 60.48 60.26 60.48 0.0M
2025-07-14 59.46 60.46 59.46 60.46 0.0M
2025-07-11 60.62 60.62 60.30 60.54 0.1M
2025-07-10 60.54 60.64 60.44 60.58 0.0M
2025-07-09 60.68 60.84 60.52 60.54 0.0M
2025-07-08 60.62 60.80 60.58 60.80 0.0M
2025-07-07 60.46 60.84 60.46 60.56 0.0M
2025-07-04 60.52 60.54 60.48 60.52 0.0M
2025-07-03 60.52 60.66 60.50 60.58 0.0M
2025-07-02 60.80 60.84 60.40 60.84 0.0M
2025-07-01 60.70 60.70 60.42 60.70 0.0M
2025-06-30 60.12 60.56 60.12 60.56 0.0M
2025-06-27 60.30 60.52 60.28 60.28 0.0M
2025-06-26 60.44 60.72 60.42 60.54 0.0M
2025-06-25 60.42 60.84 60.42 60.50 0.0M
2025-06-24 59.98 60.82 59.98 60.82 0.0M
2025-06-23 60.40 60.74 60.02 60.08 0.0M
2025-06-20 60.00 60.84 59.86 60.84 0.4M
2025-06-19 59.94 60.02 59.70 59.70 0.0M
2025-06-18 60.06 60.12 59.74 60.00 0.0M
2025-06-17 59.98 60.10 59.70 59.70 0.0M
2025-06-16 60.08 60.16 59.88 60.00 0.0M
2025-06-13 59.74 59.98 59.72 59.82 0.0M
2025-06-12 59.90 60.08 59.82 59.88 0.0M
2025-06-11 59.82 60.08 59.74 59.74 0.0M
2025-06-10 59.70 60.06 59.70 59.78 0.0M
2025-06-09 59.70 60.10 59.70 60.00 0.0M
2025-06-06 59.90 60.06 59.76 60.00 0.0M
2025-06-05 60.00 60.12 59.98 59.98 0.0M
2025-06-04 60.20 60.20 59.94 59.94 0.0M
2025-06-03 59.94 60.26 59.94 60.20 0.0M
2025-06-02 59.92 60.20 59.92 59.98 0.0M
2025-05-30 60.02 60.10 59.96 60.10 0.0M
2025-05-29 60.10 60.10 59.78 60.02 0.0M
2025-05-28 59.86 60.04 59.86 59.90 0.0M
2025-05-27 59.48 60.00 59.48 59.90 0.0M
2025-05-26 59.96 59.98 59.32 59.32 0.0M
2025-05-23 59.94 60.10 59.90 59.90 0.0M
2025-05-22 60.14 60.18 59.94 59.94 0.0M
2025-05-21 59.88 60.10 59.88 60.10 0.0M
2025-05-20 59.98 60.12 59.80 59.84 0.0M
2025-05-19 59.72 60.42 59.72 60.42 0.0M
2025-05-16 60.00 60.00 59.80 59.80 0.0M
2025-05-15 59.90 60.00 59.86 60.00 0.0M
2025-05-14 59.90 60.00 59.76 59.90 0.0M
2025-05-13 59.70 59.84 59.60 59.70 0.0M
2025-05-12 59.32 59.78 59.10 59.30 0.0M
2025-05-09 59.30 59.60 59.30 59.52 0.0M
2025-05-08 59.10 59.60 58.90 59.54 0.0M
2025-05-07 58.82 60.00 58.82 59.32 0.0M
2025-05-06 58.96 60.46 58.70 59.00 0.0M
2025-05-05 58.60 59.38 58.60 59.38 0.0M
2025-05-02 58.80 59.02 58.46 58.46 0.0M
2025-04-30 58.50 58.88 58.40 58.76 0.0M
2025-04-29 59.44 59.44 58.22 58.52 0.0M
2025-04-28 59.08 59.50 58.74 59.10 0.0M
2025-04-25 58.88 59.06 58.70 59.00 0.0M
2025-04-24 59.20 59.20 58.90 59.00 0.0M
2025-04-23 58.92 59.12 58.90 59.00 0.0M
2025-04-22 58.30 59.00 58.30 58.90 0.0M
2025-04-17 58.36 58.82 58.26 58.82 0.0M
2025-04-16 58.34 58.60 58.34 58.56 0.0M
2025-04-15 58.58 58.70 58.34 58.40 0.0M
2025-04-14 58.26 58.66 58.26 58.56 0.0M
2025-04-11 58.18 58.38 58.10 58.22 0.0M
2025-04-10 58.50 58.76 58.30 58.30 0.0M
2025-04-09 57.70 58.46 57.70 58.18 0.0M
2025-04-08 58.10 58.44 58.10 58.18 0.0M
2025-04-07 58.06 58.54 57.98 58.12 0.1M
2025-04-04 58.90 59.00 58.52 59.00 0.1M
2025-04-03 58.50 58.90 58.50 58.90 0.0M
2025-04-02 58.52 58.84 58.52 58.84 0.0M
2025-04-01 58.44 58.74 58.44 58.70 0.0M
2025-03-31 58.32 58.80 58.32 58.80 0.1M
2025-03-28 58.52 58.70 58.22 58.22 0.1M
2025-03-27 58.48 58.68 58.48 58.50 0.1M
2025-03-26 58.40 58.68 58.40 58.44 0.1M
2025-03-25 58.38 58.66 58.38 58.44 0.1M
2025-03-24 58.44 58.68 58.22 58.22 0.1M
2025-03-21 58.26 58.64 58.26 58.44 0.5M
2025-03-20 58.22 58.50 58.22 58.24 0.2M
2025-03-19 58.10 58.52 58.10 58.20 0.1M
2025-03-18 58.14 58.56 58.00 58.00 0.1M
2025-03-17 58.10 58.74 58.10 58.20 0.1M
2025-03-14 58.86 59.02 58.10 58.10 0.1M
2025-03-13 58.52 58.86 58.32 58.74 0.1M
2025-03-12 58.90 59.22 58.60 58.62 0.1M
2025-03-11 58.30 58.96 58.30 58.44 0.1M
2025-03-10 58.80 58.90 58.60 58.90 0.1M
2025-03-07 58.00 58.66 57.90 58.62 0.1M
2025-03-06 58.26 58.76 58.26 58.44 0.1M
2025-03-05 58.62 58.70 58.30 58.34 0.1M
2025-03-04 57.90 58.94 57.70 58.94 0.1M
2025-03-03 58.00 58.70 57.72 58.12 0.1M
2025-02-28 58.78 58.80 58.06 58.06 0.2M
2025-02-27 58.50 58.78 58.50 58.78 0.1M
2025-02-26 58.60 58.90 58.52 58.52 0.1M
2025-02-25 58.50 58.80 58.50 58.70 0.1M
2025-02-24 58.84 58.90 58.54 58.78 0.1M
2025-02-21 58.60 58.80 58.60 58.70 0.0M
2025-02-20 58.74 58.88 58.70 58.70 0.1M
2025-02-19 58.38 58.90 58.14 58.74 0.1M
2025-02-18 58.20 58.60 58.10 58.50 0.1M
2025-02-17 58.36 58.50 58.18 58.50 0.0M
2025-02-14 58.16 58.56 58.16 58.56 0.0M
2025-02-13 58.02 58.32 58.02 58.16 0.1M
2025-02-12 57.58 58.38 57.58 58.10 0.1M
2025-02-11 57.86 57.90 57.64 57.90 0.0M
2025-02-10 57.56 57.86 57.56 57.84 0.1M
2025-02-07 57.86 57.86 57.44 57.80 0.0M
2025-02-06 57.22 57.84 57.22 57.60 0.1M
2025-02-05 57.04 57.48 57.04 57.48 0.1M
2025-02-04 57.40 57.40 57.02 57.20 0.0M
2025-02-03 57.00 57.38 56.96 57.00 0.1M
2025-01-31 57.08 57.36 57.00 57.00 0.1M
2025-01-30 57.00 57.38 57.00 57.10 0.0M
2025-01-29 56.22 57.48 56.20 57.20 0.1M
2025-01-28 56.10 56.50 56.10 56.30 0.0M
2025-01-27 56.04 56.38 56.04 56.18 0.0M
2025-01-24 56.30 56.44 56.30 56.30 0.1M
2025-01-23 56.42 56.42 56.24 56.24 0.1M
2025-01-22 56.30 56.44 56.28 56.34 0.1M
2025-01-21 56.30 56.48 56.22 56.36 0.1M
2025-01-20 56.16 56.54 56.16 56.34 0.0M
2025-01-17 56.50 56.50 56.14 56.30 0.1M
2025-01-16 56.32 56.42 56.16 56.34 0.1M
2025-01-15 56.50 56.80 56.26 56.34 0.1M
2025-01-14 56.32 56.46 55.98 56.34 0.1M
2025-01-13 56.12 56.52 56.12 56.46 0.1M
2025-01-10 56.20 56.64 56.20 56.64 0.1M
2025-01-09 56.00 56.40 55.82 56.30 0.1M
2025-01-08 55.50 56.38 55.50 56.10 0.1M
2025-01-07 55.88 56.18 55.78 55.78 0.1M
2025-01-06 55.42 56.46 55.42 56.04 0.2M
2025-01-03 55.52 55.88 55.50 55.72 0.1M
2025-01-02 56.02 56.52 55.72 55.86 0.2M