1,495€
1,70%
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 | 1,50 | 1,50 | 1,45 | 1,49 | 1,36% | 17.304,00 |
27.03.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -2,00% | 8.207,00 |
26.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
25.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 3.713,00 |
22.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
21.03.2024 | 1,59 | 1,59 | 1,50 | 1,55 | 2,65% | 10.273,00 |
20.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
19.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
18.03.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -3,87% | 5.181,00 |
15.03.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 3,33% | 2.833,00 |
14.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
13.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
12.03.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -1,31% | 2.881,00 |
11.03.2024 | 1,46 | 1,57 | 1,41 | 1,53 | 2,00% | 17.630,00 |
08.03.2024 | 1,46 | 1,50 | 1,46 | 1,50 | -1,96% | 2.161,00 |
07.03.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 4,08% | 466,00 |
06.03.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -4,55% | 1.500,00 |
05.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
04.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
01.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
29.02.2024 | 1,54 | 1,54 | 1,48 | 1,52 | -0,65% | 2.181,00 |
28.02.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 2,00% | 3.849,00 |
27.02.2024 | 1,50 | 1,50 | 1,46 | 1,50 | -3,23% | 5.900,00 |
26.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
23.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
22.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
21.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
20.02.2024 | 1,48 | 1,52 | 1,48 | 1,52 | -7,32% | 5.865,00 |
19.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | 49,00 |
16.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | 4.521,00 |
15.02.2024 | 1,50 | 1,60 | 1,46 | 1,60 | 2,56% | 11.072,00 |
14.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
13.02.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | 5.455,00 |
12.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
09.02.2024 | 1,58 | 1,58 | 1,46 | 1,54 | -3,14% | 14.219,00 |
08.02.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -4,79% | 14.869,00 |
07.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
06.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
05.02.2024 | 1,72 | 1,72 | 1,64 | 1,67 | -1,76% | 708,00 |
02.02.2024 | 1,68 | 1,73 | 1,68 | 1,70 | 3,66% | 10.000,00 |
01.02.2024 | 1,69 | 1,69 | 1,61 | 1,64 | -3,53% | 9.746,00 |
31.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
30.01.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | 9.598,00 |
29.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | 2.500,00 |
26.01.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -2,25% | 5.020,00 |
25.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
24.01.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -1,69% | 4.654,00 |
23.01.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | 61,00 |
22.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
19.01.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -0,56% | 500,00 |
18.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
17.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
16.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
15.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
12.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
11.01.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -0,56% | 1.000,00 |
10.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
09.01.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 0,00% | 2,00 |
08.01.2024 | 1,85 | 1,85 | 1,75 | 1,80 | -1,64% | 7.449,00 |
05.01.2024 | 1,84 | 1,84 | 1,83 | 1,83 | 0,00% | 434,00 |
04.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
03.01.2024 | 1,85 | 1,85 | 1,78 | 1,80 | -2,70% | 4.079,00 |
02.01.2024 | 1,86 | 1,88 | 1,80 | 1,85 | 2,21% | 4.808,00 |
29.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
28.12.2023 | 1,77 | 1,81 | 1,77 | 1,81 | -2,16% | 600,00 |
27.12.2023 | 1,81 | 1,85 | 1,81 | 1,85 | -1,60% | 1.991,00 |
22.12.2023 | 1,75 | 1,88 | 1,74 | 1,88 | 5,03% | 7.283,00 |
21.12.2023 | 1,82 | 1,82 | 1,79 | 1,79 | -1,65% | 1.900,00 |
20.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
19.12.2023 | 1,78 | 1,86 | 1,78 | 1,86 | 5,08% | 5.916,00 |
18.12.2023 | 1,80 | 1,80 | 1,77 | 1,77 | -3,28% | 3.027,00 |
15.12.2023 | 1,86 | 1,95 | 1,79 | 1,83 | -2,66% | 29.859,00 |
14.12.2023 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | 1.500,00 |
13.12.2023 | 1,84 | 1,87 | 1,84 | 1,87 | 2,75% | 3.252,00 |
12.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
11.12.2023 | 1,80 | 1,84 | 1,80 | 1,84 | 0,00% | 7.456,00 |
08.12.2023 | 1,87 | 1,87 | 1,80 | 1,84 | -0,54% | 328,00 |
07.12.2023 | 1,83 | 1,85 | 1,83 | 1,85 | 1,65% | 53,00 |
06.12.2023 | 1,82 | 1,82 | 1,80 | 1,82 | -2,67% | 6.271,00 |
05.12.2023 | 1,87 | 1,90 | 1,84 | 1,87 | 1,63% | 10.792,00 |
04.12.2023 | 1,85 | 1,89 | 1,82 | 1,84 | -2,13% | 5.800,00 |
01.12.2023 | 1,92 | 1,92 | 1,85 | 1,88 | -1,57% | 1.110,00 |
30.11.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
29.11.2023 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
28.11.2023 | 1,95 | 1,95 | 1,90 | 1,93 | 0,00% | 501,00 |
27.11.2023 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
24.11.2023 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 900,00 |
23.11.2023 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
22.11.2023 | 1,90 | 1,93 | 1,90 | 1,93 | 0,00% | 259,00 |
21.11.2023 | 1,93 | 1,95 | 1,90 | 1,93 | 1,05% | 11.040,00 |
20.11.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
17.11.2023 | 1,97 | 1,97 | 1,88 | 1,88 | 0,00% | 4.123,00 |
16.11.2023 | 1,93 | 1,96 | 1,88 | 1,88 | -2,59% | 9.649,00 |
15.11.2023 | 1,71 | 1,95 | 1,71 | 1,93 | 10,92% | 26.845,00 |
14.11.2023 | 1,79 | 1,79 | 1,74 | 1,74 | -1,14% | 733,00 |
13.11.2023 | 1,79 | 1,79 | 1,72 | 1,76 | 1,15% | 2.054,00 |
10.11.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
09.11.2023 | 1,70 | 1,78 | 1,70 | 1,74 | 1,16% | 1.643,00 |
08.11.2023 | 1,65 | 1,72 | 1,65 | 1,72 | 2,99% | 4.589,00 |
07.11.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |