Börse:
13,950€
1,09%
Echtzeit-Aktienkurs ElringKlinger AG
Bid:
13,920€
Ask:
13,980€
Aktienkurse zur ElringKlinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 13,83 | 14,40 | 13,77 | 13,90 | 0,72% | 3.265,00 |
| 02.03.2021 | 13,70 | 14,11 | 13,46 | 13,80 | -0,14% | 3.790,00 |
| 01.03.2021 | 13,84 | 14,15 | 13,61 | 13,82 | 0,66% | 3.102,00 |
| 26.02.2021 | 13,29 | 13,92 | 12,76 | 13,73 | 2,92% | 7.415,00 |
| 25.02.2021 | 14,03 | 14,12 | 13,32 | 13,34 | -4,85% | 4.978,00 |
| 24.02.2021 | 12,90 | 14,05 | 0,00 | 14,02 | 7,85% | 8.866,00 |
| 23.02.2021 | 13,89 | 14,07 | 12,74 | 13,00 | -6,14% | 20.122,00 |
| 22.02.2021 | 14,50 | 14,56 | 0,00 | 13,85 | -3,95% | 14.563,00 |
| 19.02.2021 | 13,82 | 14,57 | 13,68 | 14,42 | 4,34% | 8.723,00 |
| 18.02.2021 | 13,87 | 14,19 | 13,68 | 13,82 | -0,36% | 12.468,00 |
| 17.02.2021 | 15,00 | 15,20 | 13,82 | 13,87 | -7,47% | 22.721,00 |
| 16.02.2021 | 15,02 | 15,23 | 14,88 | 14,99 | -0,53% | 8.030,00 |
| 15.02.2021 | 15,10 | 15,41 | 14,88 | 15,07 | -0,13% | 11.046,00 |
| 12.02.2021 | 15,38 | 15,46 | 15,02 | 15,09 | -1,69% | 3.139,00 |
| 11.02.2021 | 15,05 | 15,43 | 14,77 | 15,35 | 2,27% | 6.966,00 |
| 10.02.2021 | 15,42 | 15,51 | 14,94 | 15,01 | -1,57% | 4.837,00 |
| 09.02.2021 | 16,13 | 16,19 | 14,95 | 15,25 | -5,46% | 21.690,00 |
| 08.02.2021 | 16,18 | 16,35 | 16,09 | 16,13 | -0,31% | 8.257,00 |
| 05.02.2021 | 16,58 | 16,89 | 15,88 | 16,18 | -2,24% | 16.285,00 |
| 04.02.2021 | 16,66 | 16,87 | 16,36 | 16,55 | -0,78% | 13.151,00 |
| 03.02.2021 | 16,24 | 16,90 | 15,92 | 16,68 | 1,52% | 14.391,00 |
| 02.02.2021 | 15,26 | 16,55 | 15,26 | 16,43 | 7,32% | 9.005,00 |
| 01.02.2021 | 15,62 | 15,88 | 15,14 | 15,31 | -0,58% | 6.060,00 |
| 29.01.2021 | 15,15 | 15,70 | 15,07 | 15,40 | 0,13% | 8.347,00 |
| 28.01.2021 | 15,48 | 15,67 | 14,65 | 15,38 | -0,06% | 13.647,00 |
| 27.01.2021 | 15,91 | 16,00 | 15,27 | 15,39 | -3,09% | 2.077,00 |
| 26.01.2021 | 15,43 | 16,13 | 15,13 | 15,88 | 2,58% | 7.061,00 |
| 25.01.2021 | 15,90 | 16,49 | 15,36 | 15,48 | -1,78% | 12.524,00 |
| 22.01.2021 | 16,12 | 16,24 | 15,70 | 15,76 | -2,29% | 12.439,00 |
| 21.01.2021 | 15,53 | 16,39 | 15,53 | 16,13 | 4,00% | 47.424,00 |
| 20.01.2021 | 15,24 | 15,71 | 15,12 | 15,51 | 1,64% | 5.246,00 |
| 19.01.2021 | 15,24 | 15,61 | 15,18 | 15,26 | 0,33% | 9.015,00 |
| 18.01.2021 | 14,84 | 15,24 | 14,77 | 15,21 | 1,47% | 5.473,00 |
| 15.01.2021 | 15,45 | 15,87 | 0,00 | 14,99 | -3,60% | 12.110,00 |
| 14.01.2021 | 15,31 | 15,94 | 15,06 | 15,55 | 1,57% | 18.842,00 |
| 13.01.2021 | 15,68 | 15,74 | 14,95 | 15,31 | -2,67% | 18.503,00 |
| 12.01.2021 | 14,60 | 15,73 | 14,59 | 15,73 | 7,81% | 15.639,00 |
| 11.01.2021 | 14,23 | 15,33 | 14,22 | 14,59 | 0,90% | 18.484,00 |
| 08.01.2021 | 15,03 | 15,09 | 14,38 | 14,46 | -3,60% | 23.790,00 |
| 07.01.2021 | 14,98 | 15,96 | 0,00 | 15,00 | 0,94% | 23.909,00 |
| 06.01.2021 | 16,33 | 16,36 | 14,23 | 14,86 | -8,50% | 67.626,00 |
| 05.01.2021 | 15,75 | 17,41 | 15,63 | 16,24 | 3,24% | 46.890,00 |
| 04.01.2021 | 15,96 | 16,18 | 15,54 | 15,73 | -0,06% | 49.108,00 |
| 30.12.2020 | 15,50 | 15,86 | 15,31 | 15,74 | 4,38% | 22.132,00 |
| 29.12.2020 | 15,69 | 15,74 | 15,05 | 15,08 | -3,08% | 42.950,00 |
| 28.12.2020 | 15,53 | 15,88 | 15,28 | 15,56 | 0,91% | 11.821,00 |
| 23.12.2020 | 15,64 | 15,88 | 15,15 | 15,42 | -1,34% | 17.426,00 |
| 22.12.2020 | 15,11 | 15,86 | 15,00 | 15,63 | 2,36% | 18.403,00 |
| 21.12.2020 | 15,45 | 16,11 | 0,00 | 15,27 | -4,14% | 53.205,00 |
| 18.12.2020 | 15,67 | 15,95 | 15,28 | 15,93 | 1,40% | 14.093,00 |
| 17.12.2020 | 15,54 | 15,81 | 15,22 | 15,71 | 1,16% | 8.321,00 |
| 16.12.2020 | 15,28 | 15,88 | 15,25 | 15,53 | 1,64% | 20.290,00 |
| 15.12.2020 | 14,37 | 15,37 | 14,29 | 15,28 | 6,56% | 21.363,00 |
| 14.12.2020 | 13,22 | 14,48 | 12,99 | 14,34 | 8,47% | 25.881,00 |
| 11.12.2020 | 13,27 | 13,52 | 12,90 | 13,22 | -0,60% | 8.497,00 |
| 10.12.2020 | 13,52 | 13,93 | 13,10 | 13,30 | -1,85% | 7.512,00 |
| 09.12.2020 | 14,07 | 14,13 | 13,50 | 13,55 | -3,42% | 14.386,00 |
| 08.12.2020 | 14,25 | 14,47 | 13,95 | 14,03 | -1,61% | 7.788,00 |
| 07.12.2020 | 14,07 | 14,41 | 0,00 | 14,26 | 0,71% | 20.915,00 |
| 04.12.2020 | 13,85 | 14,21 | 13,64 | 14,16 | 6,23% | 14.165,00 |
| 03.12.2020 | 12,84 | 13,62 | 12,75 | 13,33 | 3,74% | 12.006,00 |
| 02.12.2020 | 13,72 | 13,72 | 0,00 | 12,85 | -6,41% | 24.038,00 |
| 01.12.2020 | 13,74 | 13,96 | 13,51 | 13,73 | 0,66% | 19.661,00 |
| 30.11.2020 | 14,00 | 14,16 | 13,07 | 13,64 | -3,06% | 22.681,00 |
| 27.11.2020 | 14,03 | 14,24 | 13,81 | 14,07 | 0,43% | 9.449,00 |
| 26.11.2020 | 14,39 | 14,74 | 13,84 | 14,01 | -2,51% | 17.245,00 |
| 25.11.2020 | 13,99 | 14,75 | 13,77 | 14,37 | 2,50% | 17.922,00 |
| 24.11.2020 | 12,52 | 14,43 | 12,36 | 14,02 | 13,80% | 56.916,00 |
| 23.11.2020 | 11,85 | 12,64 | 11,63 | 12,32 | 5,48% | 25.574,00 |
| 20.11.2020 | 11,70 | 11,80 | 11,45 | 11,68 | -0,43% | 10.751,00 |
| 19.11.2020 | 11,90 | 12,31 | 11,69 | 11,73 | -1,51% | 11.238,00 |
| 18.11.2020 | 11,83 | 12,39 | 11,69 | 11,91 | 1,62% | 13.562,00 |
| 17.11.2020 | 11,91 | 11,97 | 11,55 | 11,72 | -1,68% | 11.682,00 |
| 16.11.2020 | 11,10 | 12,03 | 11,03 | 11,92 | 7,87% | 35.415,00 |
| 13.11.2020 | 10,92 | 11,73 | 10,67 | 11,05 | 1,56% | 26.295,00 |
| 12.11.2020 | 10,46 | 11,33 | 10,27 | 10,88 | 3,62% | 48.386,00 |
| 11.11.2020 | 8,81 | 10,99 | 0,00 | 10,50 | 19,32% | 55.397,00 |
| 10.11.2020 | 9,18 | 9,24 | 8,58 | 8,80 | -4,09% | 36.708,00 |
| 09.11.2020 | 8,74 | 9,45 | 8,72 | 9,18 | 7,00% | 19.184,00 |
| 06.11.2020 | 8,86 | 8,97 | 8,53 | 8,58 | -3,54% | 5.895,00 |
| 05.11.2020 | 8,91 | 9,00 | 8,54 | 8,89 | 0,45% | 11.658,00 |
| 04.11.2020 | 8,84 | 8,98 | 0,00 | 8,85 | -0,73% | 6.476,00 |
| 03.11.2020 | 9,20 | 9,28 | 8,58 | 8,92 | -2,57% | 10.317,00 |
| 02.11.2020 | 8,80 | 9,23 | 8,66 | 9,15 | 5,05% | 22.522,00 |
| 30.10.2020 | 8,13 | 8,77 | 8,11 | 8,71 | 4,94% | 17.765,00 |
| 29.10.2020 | 8,14 | 8,71 | 7,85 | 8,30 | 6,41% | 49.305,00 |
| 28.10.2020 | 7,93 | 7,98 | 3,85 | 7,80 | -2,13% | 16.088,00 |
| 27.10.2020 | 7,67 | 8,14 | 7,56 | 7,97 | 5,98% | 14.933,00 |
| 26.10.2020 | 7,74 | 8,02 | 7,27 | 7,52 | -4,99% | 7.926,00 |
| 23.10.2020 | 8,30 | 8,45 | 7,70 | 7,92 | -4,58% | 25.701,00 |
| 22.10.2020 | 7,69 | 8,74 | 7,37 | 8,30 | 7,17% | 46.001,00 |
| 21.10.2020 | 7,99 | 8,14 | 7,69 | 7,74 | -4,39% | 23.107,00 |
| 20.10.2020 | 8,40 | 8,40 | 7,76 | 8,10 | -2,76% | 48.843,00 |
| 19.10.2020 | 9,77 | 9,95 | 8,14 | 8,33 | -13,05% | 47.173,00 |
| 16.10.2020 | 9,27 | 9,82 | 9,27 | 9,58 | 3,79% | 154.449,00 |
| 15.10.2020 | 8,61 | 9,53 | 8,08 | 9,23 | 4,83% | 80.217,00 |
| 14.10.2020 | 7,26 | 8,86 | 7,12 | 8,80 | 21,38% | 8.595,00 |
| 13.10.2020 | 7,53 | 7,58 | 7,02 | 7,25 | -3,65% | 22.539,00 |
| 12.10.2020 | 7,78 | 7,87 | 7,51 | 7,53 | -2,78% | 10.114,00 |
| 09.10.2020 | 7,82 | 7,83 | 7,67 | 7,74 | -0,77% | 12.610,00 |