27,500€
-1,79%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 28,00 | 28,30 | 27,10 | 27,50 | -1,79% | - |
16.04.2024 | 28,30 | 28,40 | 27,90 | 28,00 | -0,71% | - |
15.04.2024 | 28,60 | 28,80 | 28,20 | 28,20 | -0,70% | 40,00 |
12.04.2024 | 28,60 | 28,70 | 28,40 | 28,40 | -0,70% | 77,00 |
11.04.2024 | 28,30 | 29,00 | 28,30 | 28,60 | 1,42% | - |
10.04.2024 | 28,40 | 28,60 | 28,10 | 28,20 | -0,70% | - |
09.04.2024 | 28,10 | 28,60 | 28,00 | 28,40 | 1,07% | - |
08.04.2024 | 28,10 | 28,50 | 28,00 | 28,10 | 0,00% | - |
05.04.2024 | 28,70 | 28,90 | 27,90 | 28,10 | -2,09% | - |
04.04.2024 | 28,70 | 29,10 | 28,40 | 28,70 | 0,00% | - |
03.04.2024 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
02.04.2024 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
28.03.2024 | 28,60 | 28,70 | 28,50 | 28,50 | -0,35% | - |
27.03.2024 | 28,90 | 29,00 | 28,30 | 28,60 | -1,04% | - |
26.03.2024 | 28,90 | 29,10 | 28,90 | 28,90 | 0,00% | 10,00 |
25.03.2024 | 28,90 | 29,00 | 28,60 | 28,90 | 0,00% | - |
22.03.2024 | 28,70 | 29,20 | 28,70 | 28,90 | 0,70% | - |
21.03.2024 | 28,80 | 29,00 | 28,60 | 28,70 | -0,35% | - |
20.03.2024 | 28,80 | 29,10 | 28,80 | 28,80 | 0,00% | - |
19.03.2024 | 29,10 | 29,30 | 28,80 | 28,80 | -1,03% | 160,00 |
18.03.2024 | 29,10 | 29,20 | 29,10 | 29,10 | 0,00% | - |
15.03.2024 | 28,90 | 29,10 | 28,90 | 29,10 | 0,69% | - |
14.03.2024 | 28,90 | 29,00 | 28,80 | 28,90 | 0,00% | - |
13.03.2024 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | - |
12.03.2024 | 29,00 | 29,10 | 28,90 | 28,90 | 0,35% | 100,00 |
11.03.2024 | 29,10 | 29,20 | 28,70 | 28,80 | -1,03% | 50,00 |
08.03.2024 | 28,60 | 29,30 | 28,60 | 29,10 | 1,75% | - |
07.03.2024 | 28,50 | 28,80 | 28,40 | 28,60 | 0,35% | 150,00 |
06.03.2024 | 28,20 | 28,50 | 28,20 | 28,50 | 1,06% | - |
05.03.2024 | 28,00 | 28,40 | 28,00 | 28,20 | 0,00% | - |
04.03.2024 | 28,40 | 28,40 | 27,90 | 28,20 | -0,70% | - |
01.03.2024 | 28,20 | 28,40 | 28,00 | 28,40 | 0,71% | - |
29.02.2024 | 28,20 | 28,30 | 27,90 | 28,20 | 0,00% | - |
28.02.2024 | 27,90 | 28,20 | 27,90 | 28,20 | 1,08% | - |
27.02.2024 | 28,10 | 28,40 | 27,70 | 27,90 | -1,06% | 1.000,00 |
26.02.2024 | 27,60 | 28,20 | 27,50 | 28,20 | 2,17% | - |
23.02.2024 | 27,50 | 27,80 | 27,50 | 27,60 | 0,36% | - |
22.02.2024 | 27,60 | 27,80 | 27,40 | 27,50 | -0,36% | - |
21.02.2024 | 27,70 | 27,80 | 27,50 | 27,60 | -0,36% | - |
20.02.2024 | 27,50 | 27,90 | 27,40 | 27,70 | 0,73% | - |
19.02.2024 | 27,50 | 27,70 | 27,40 | 27,50 | 0,00% | - |
16.02.2024 | 27,40 | 27,60 | 27,20 | 27,50 | 0,36% | - |
15.02.2024 | 27,10 | 27,40 | 27,10 | 27,40 | 0,74% | - |
14.02.2024 | 26,80 | 27,50 | 26,80 | 27,20 | 1,49% | - |
13.02.2024 | 27,10 | 27,30 | 26,50 | 26,80 | -1,11% | - |
12.02.2024 | 25,60 | 27,20 | 25,30 | 27,10 | 6,27% | 1.053,00 |
09.02.2024 | 25,60 | 25,60 | 25,40 | 25,50 | -0,39% | - |
08.02.2024 | 25,50 | 25,70 | 25,50 | 25,60 | 0,39% | 210,00 |
07.02.2024 | 25,60 | 25,80 | 25,40 | 25,50 | -0,39% | - |
06.02.2024 | 25,60 | 25,70 | 25,10 | 25,60 | 0,00% | - |
05.02.2024 | 25,60 | 25,60 | 25,40 | 25,60 | 0,39% | - |
02.02.2024 | 25,40 | 25,60 | 25,00 | 25,50 | 0,00% | - |
01.02.2024 | 25,40 | 25,50 | 25,30 | 25,50 | 0,39% | 160,00 |
31.01.2024 | 25,60 | 25,70 | 25,00 | 25,40 | -0,78% | - |
30.01.2024 | 25,40 | 25,60 | 24,80 | 25,60 | 0,79% | - |
29.01.2024 | 25,80 | 25,90 | 25,00 | 25,40 | -1,55% | 10,00 |
26.01.2024 | 26,00 | 26,20 | 25,10 | 25,80 | -0,77% | - |
25.01.2024 | 26,10 | 26,60 | 25,60 | 26,00 | -0,38% | - |
24.01.2024 | 25,70 | 26,30 | 25,70 | 26,10 | 1,16% | 280,00 |
23.01.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 100,00 |
22.01.2024 | 25,60 | 25,80 | 25,20 | 25,40 | -1,17% | - |
19.01.2024 | 25,40 | 25,70 | 25,20 | 25,70 | 1,18% | - |
18.01.2024 | 25,50 | 25,70 | 25,40 | 25,40 | -0,39% | 400,00 |
17.01.2024 | 25,90 | 26,10 | 25,50 | 25,50 | -1,92% | - |
16.01.2024 | 25,40 | 26,00 | 25,30 | 26,00 | 2,36% | - |
15.01.2024 | 25,40 | 25,90 | 25,40 | 25,40 | 0,00% | - |
12.01.2024 | 25,90 | 26,00 | 25,40 | 25,40 | -1,93% | - |
11.01.2024 | 25,90 | 26,00 | 25,70 | 25,90 | 0,00% | - |
10.01.2024 | 26,00 | 26,00 | 25,70 | 25,90 | -0,38% | - |
09.01.2024 | 26,20 | 26,50 | 25,80 | 26,00 | -0,76% | - |
08.01.2024 | 26,30 | 26,40 | 25,70 | 26,20 | -0,38% | - |
05.01.2024 | 26,20 | 26,60 | 26,10 | 26,30 | 0,38% | 320,00 |
04.01.2024 | 25,50 | 27,10 | 25,30 | 26,20 | 2,75% | - |
03.01.2024 | 25,60 | 25,80 | 25,20 | 25,50 | -0,39% | - |
02.01.2024 | 25,70 | 26,20 | 25,40 | 25,60 | 0,39% | - |
29.12.2023 | 25,60 | 25,70 | 25,40 | 25,50 | -0,39% | - |
28.12.2023 | 25,60 | 25,70 | 25,20 | 25,60 | 0,00% | 16,00 |
27.12.2023 | 25,60 | 25,70 | 25,20 | 25,60 | 0,79% | 203,00 |
22.12.2023 | 25,30 | 25,60 | 25,10 | 25,40 | 0,40% | 800,00 |
21.12.2023 | 25,50 | 25,60 | 25,10 | 25,30 | -0,78% | - |
20.12.2023 | 25,50 | 25,60 | 25,40 | 25,50 | 0,00% | 30,00 |
19.12.2023 | 25,50 | 25,60 | 25,50 | 25,50 | 0,00% | 100,00 |
18.12.2023 | 25,50 | 25,60 | 25,40 | 25,50 | 0,00% | - |
15.12.2023 | 25,50 | 26,10 | 25,30 | 25,50 | 0,00% | 100,00 |
14.12.2023 | 25,40 | 25,70 | 25,20 | 25,50 | 0,39% | 270,00 |
13.12.2023 | 25,60 | 25,70 | 25,30 | 25,40 | -0,78% | - |
12.12.2023 | 25,40 | 25,60 | 25,10 | 25,60 | 0,79% | - |
11.12.2023 | 25,50 | 25,90 | 25,40 | 25,40 | -0,39% | 180,00 |
08.12.2023 | 25,60 | 25,70 | 25,40 | 25,50 | 0,39% | 42,00 |
07.12.2023 | 25,90 | 26,00 | 24,80 | 25,40 | -1,93% | - |
06.12.2023 | 26,00 | 26,40 | 25,40 | 25,90 | -0,38% | 400,00 |
05.12.2023 | 26,20 | 26,40 | 26,00 | 26,00 | -0,76% | 300,00 |
04.12.2023 | 26,50 | 26,50 | 26,10 | 26,20 | -1,13% | - |
01.12.2023 | 26,70 | 26,80 | 26,40 | 26,50 | -0,75% | - |
30.11.2023 | 26,90 | 26,90 | 26,50 | 26,70 | -0,74% | - |
29.11.2023 | 26,60 | 26,90 | 26,50 | 26,90 | 1,13% | - |
28.11.2023 | 26,80 | 26,80 | 25,90 | 26,60 | -0,75% | - |
27.11.2023 | 26,40 | 27,30 | 26,40 | 26,80 | 0,75% | - |
24.11.2023 | 26,00 | 26,70 | 26,00 | 26,60 | 2,31% | - |
23.11.2023 | 26,00 | 26,20 | 25,70 | 26,00 | 0,00% | - |