1,490€
1,02%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,48 | 1,51 | 1,44 | 1,48 | 0,00% | - |
27.03.2024 | 1,51 | 1,53 | 1,47 | 1,48 | -1,99% | - |
26.03.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 2,03% | - |
25.03.2024 | 1,53 | 1,53 | 1,48 | 1,48 | -3,28% | - |
22.03.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
21.03.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 2,32% | - |
20.03.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 3,42% | 3.212,00 |
19.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 400,00 |
18.03.2024 | 1,45 | 1,47 | 1,45 | 1,46 | -3,95% | 4.740,00 |
15.03.2024 | 1,50 | 1,55 | 1,47 | 1,52 | 1,33% | - |
14.03.2024 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
13.03.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | - |
12.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | 2.205,00 |
11.03.2024 | 1,44 | 1,58 | 1,44 | 1,58 | 8,22% | 10.500,00 |
08.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | 1.217,00 |
07.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | 2.000,00 |
06.03.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -1,96% | - |
05.03.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,33% | - |
04.03.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | - |
01.03.2024 | 1,53 | 1,54 | 1,52 | 1,54 | -0,32% | - |
29.02.2024 | 1,55 | 1,57 | 1,52 | 1,54 | -0,32% | - |
28.02.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | - |
27.02.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 2,70% | 7.700,00 |
26.02.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | 1.500,00 |
23.02.2024 | 1,59 | 1,59 | 1,49 | 1,49 | -3,56% | 1.150,00 |
22.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
21.02.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 4,42% | - |
20.02.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | 6.000,00 |
19.02.2024 | 1,53 | 1,53 | 1,48 | 1,48 | -6,33% | 2.250,00 |
16.02.2024 | 1,60 | 1,63 | 1,58 | 1,58 | 4,64% | - |
15.02.2024 | 1,56 | 1,60 | 1,50 | 1,51 | -2,89% | - |
14.02.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 0,97% | - |
13.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 700,00 |
12.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 5,44% | - |
09.02.2024 | 1,58 | 1,58 | 1,45 | 1,47 | -6,96% | 7.135,00 |
08.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,53% | 695,00 |
07.02.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 0,61% | - |
06.02.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -0,30% | - |
05.02.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -2,94% | - |
02.02.2024 | 1,60 | 1,74 | 1,60 | 1,70 | 4,94% | - |
01.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -5,26% | 2.000,00 |
31.01.2024 | 1,71 | 1,71 | 1,67 | 1,71 | -0,58% | - |
30.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 500,00 |
29.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,55% | 956,00 |
26.01.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -0,85% | - |
25.01.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 2,01% | - |
24.01.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -1,97% | 2.515,00 |
23.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 5,65% | - |
22.01.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -4,00% | 2.000,00 |
19.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -2,51% | 2.530,00 |
18.01.2024 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | - |
17.01.2024 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | - |
16.01.2024 | 1,80 | 1,80 | 1,78 | 1,80 | 1,99% | - |
15.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,95% | 300,00 |
12.01.2024 | 1,80 | 1,80 | 1,78 | 1,80 | -0,28% | - |
11.01.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 2,27% | - |
10.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,49% | 1.151,00 |
09.01.2024 | 1,81 | 1,81 | 1,80 | 1,81 | 0,00% | - |
08.01.2024 | 1,84 | 1,84 | 1,80 | 1,81 | -1,63% | - |
05.01.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | - |
04.01.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 3,09% | - |
03.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,00% | 620,00 |
02.01.2024 | 1,81 | 1,88 | 1,80 | 1,84 | 1,66% | - |
29.12.2023 | 1,81 | 1,81 | 1,80 | 1,81 | 0,00% | - |
28.12.2023 | 1,83 | 1,83 | 1,80 | 1,81 | -0,28% | - |
27.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | 610,00 |
22.12.2023 | 1,78 | 1,78 | 1,75 | 1,76 | -2,76% | 4.700,00 |
21.12.2023 | 1,84 | 1,85 | 1,80 | 1,81 | -4,23% | - |
20.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | 2.000,00 |
19.12.2023 | 1,78 | 1,81 | 1,78 | 1,81 | 1,12% | 2.722,00 |
18.12.2023 | 1,83 | 1,84 | 1,77 | 1,79 | -4,79% | - |
15.12.2023 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | 1.000,00 |
14.12.2023 | 1,83 | 1,83 | 1,80 | 1,80 | -3,23% | 3.610,00 |
13.12.2023 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | 2.500,00 |
12.12.2023 | 1,85 | 1,85 | 1,83 | 1,84 | -0,54% | - |
11.12.2023 | 1,85 | 1,85 | 1,83 | 1,85 | 0,00% | - |
08.12.2023 | 1,86 | 1,86 | 1,84 | 1,85 | 2,21% | - |
07.12.2023 | 1,83 | 1,83 | 1,81 | 1,81 | -2,16% | 700,00 |
06.12.2023 | 1,86 | 1,86 | 1,85 | 1,85 | -1,60% | 4.930,00 |
05.12.2023 | 1,87 | 1,88 | 1,87 | 1,88 | 0,00% | 7.770,00 |
04.12.2023 | 1,90 | 1,91 | 1,88 | 1,88 | -1,05% | 3.860,00 |
01.12.2023 | 1,91 | 1,91 | 1,88 | 1,90 | -0,52% | - |
30.11.2023 | 1,96 | 1,96 | 1,91 | 1,91 | -3,54% | - |
29.11.2023 | 1,96 | 1,99 | 1,96 | 1,98 | 4,21% | 7.667,00 |
28.11.2023 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | 2.000,00 |
27.11.2023 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | 2.500,00 |
24.11.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 9.320,00 |
23.11.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | 565,00 |
22.11.2023 | 1,95 | 1,95 | 1,93 | 1,95 | 0,52% | - |
21.11.2023 | 1,93 | 1,97 | 1,93 | 1,94 | 0,00% | - |
20.11.2023 | 1,92 | 1,95 | 1,91 | 1,94 | 0,78% | - |
17.11.2023 | 1,92 | 1,95 | 1,92 | 1,92 | 1,05% | - |
16.11.2023 | 1,93 | 1,93 | 1,88 | 1,90 | 2,70% | 3.899,00 |
15.11.2023 | 1,81 | 1,98 | 1,81 | 1,85 | 5,11% | 7.785,00 |
14.11.2023 | 1,76 | 1,78 | 1,74 | 1,76 | 0,00% | - |
13.11.2023 | 1,73 | 1,77 | 1,73 | 1,76 | 1,73% | - |
10.11.2023 | 1,74 | 1,74 | 1,73 | 1,73 | 2,37% | - |
09.11.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | 795,00 |
08.11.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 3,61% | 680,00 |
07.11.2023 | 1,64 | 1,67 | 1,64 | 1,66 | 1,53% | - |