Börse:
7,233€
0,52%
Echtzeit-Aktienkurs ElringKlinger AG
Bid:
7,190€
Ask:
7,275€
Aktienkurse zur ElringKlinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 7,14 | 7,34 | 7,04 | 7,23 | 0,52% | - |
| 30.06.2022 | 7,41 | 7,42 | 7,05 | 7,20 | -3,87% | 111.739,00 |
| 29.06.2022 | 7,57 | 7,61 | 7,42 | 7,49 | -2,28% | 84.281,00 |
| 28.06.2022 | 7,62 | 7,85 | 7,61 | 7,66 | 1,79% | 79.433,00 |
| 27.06.2022 | 7,45 | 7,76 | 7,43 | 7,53 | 0,60% | 56.574,00 |
| 24.06.2022 | 7,46 | 7,58 | 7,16 | 7,48 | 1,22% | 94.776,00 |
| 23.06.2022 | 7,60 | 7,63 | 7,39 | 7,39 | -3,15% | 64.127,00 |
| 22.06.2022 | 7,64 | 7,74 | 7,20 | 7,63 | -1,29% | 109.253,00 |
| 21.06.2022 | 7,65 | 7,73 | 7,55 | 7,73 | 2,25% | 96.367,00 |
| 20.06.2022 | 7,41 | 7,56 | 7,32 | 7,56 | 1,75% | 31.748,00 |
| 17.06.2022 | 7,10 | 7,45 | 7,10 | 7,43 | 4,35% | 109.677,00 |
| 16.06.2022 | 7,60 | 7,63 | 7,08 | 7,12 | -7,17% | 67.923,00 |
| 15.06.2022 | 7,50 | 7,74 | 7,50 | 7,67 | 4,35% | 82.928,00 |
| 14.06.2022 | 7,50 | 7,61 | 7,32 | 7,35 | -1,41% | 113.434,00 |
| 13.06.2022 | 7,82 | 7,84 | 7,43 | 7,46 | -7,56% | 144.588,00 |
| 10.06.2022 | 8,24 | 8,33 | 8,01 | 8,07 | -3,64% | 71.043,00 |
| 09.06.2022 | 8,41 | 8,47 | 8,27 | 8,37 | -0,24% | 65.912,00 |
| 08.06.2022 | 8,39 | 8,53 | 8,34 | 8,39 | 0,48% | 78.603,00 |
| 07.06.2022 | 8,36 | 8,44 | 8,12 | 8,35 | -0,42% | 86.057,00 |
| 06.06.2022 | 8,11 | 8,43 | 8,11 | 8,39 | 3,71% | 58.585,00 |
| 03.06.2022 | 8,49 | 8,50 | 8,09 | 8,09 | -3,29% | 56.607,00 |
| 02.06.2022 | 8,26 | 8,42 | 8,20 | 8,36 | 1,95% | 66.054,00 |
| 01.06.2022 | 8,09 | 8,42 | 8,08 | 8,20 | 1,11% | 130.792,00 |
| 31.05.2022 | 8,32 | 8,38 | 8,10 | 8,11 | -1,58% | 128.096,00 |
| 30.05.2022 | 7,98 | 8,37 | 7,96 | 8,24 | 3,84% | 142.403,00 |
| 27.05.2022 | 7,68 | 7,95 | 7,57 | 7,94 | 4,27% | 115.445,00 |
| 26.05.2022 | 7,37 | 7,64 | 7,25 | 7,61 | 3,89% | 42.486,00 |
| 25.05.2022 | 7,16 | 7,35 | 7,03 | 7,33 | 3,31% | 72.733,00 |
| 24.05.2022 | 7,24 | 7,26 | 7,00 | 7,09 | -3,41% | 111.416,00 |
| 23.05.2022 | 7,41 | 7,55 | 7,26 | 7,34 | -0,27% | 83.993,00 |
| 20.05.2022 | 7,66 | 7,76 | 7,33 | 7,36 | -3,22% | 68.825,00 |
| 19.05.2022 | 7,50 | 7,63 | 7,19 | 7,61 | 1,20% | 76.062,00 |
| 18.05.2022 | 7,64 | 7,82 | 7,52 | 7,52 | -1,83% | 94.300,00 |
| 17.05.2022 | 7,56 | 7,71 | 7,56 | 7,66 | 1,12% | 70.109,00 |
| 16.05.2022 | 7,60 | 7,71 | 7,50 | 7,57 | -0,79% | 91.502,00 |
| 13.05.2022 | 7,42 | 7,63 | 7,42 | 7,63 | 2,14% | 97.190,00 |
| 12.05.2022 | 7,19 | 7,50 | 7,07 | 7,47 | 2,12% | 118.348,00 |
| 11.05.2022 | 7,10 | 7,32 | 7,00 | 7,32 | 4,87% | 116.073,00 |
| 10.05.2022 | 6,99 | 7,27 | 6,93 | 6,98 | 0,29% | 135.631,00 |
| 09.05.2022 | 7,26 | 7,48 | 6,88 | 6,96 | -6,52% | 175.360,00 |
| 06.05.2022 | 7,34 | 7,48 | 7,16 | 7,44 | 0,20% | 138.615,00 |
| 05.05.2022 | 8,19 | 8,23 | 7,43 | 7,43 | -6,49% | 190.846,00 |
| 04.05.2022 | 8,05 | 8,05 | 7,79 | 7,94 | -0,50% | 59.180,00 |
| 03.05.2022 | 7,85 | 8,06 | 7,85 | 7,98 | 1,79% | 42.759,00 |
| 02.05.2022 | 7,98 | 7,99 | 7,67 | 7,84 | -1,88% | 43.567,00 |
| 29.04.2022 | 7,85 | 8,13 | 7,85 | 7,99 | 2,11% | 92.816,00 |
| 28.04.2022 | 7,75 | 7,94 | 7,65 | 7,83 | 1,36% | 78.224,00 |
| 27.04.2022 | 7,65 | 7,85 | 7,52 | 7,72 | 2,12% | 105.059,00 |
| 26.04.2022 | 8,00 | 8,03 | 7,52 | 7,56 | -4,97% | 149.820,00 |
| 25.04.2022 | 8,07 | 8,18 | 7,91 | 7,96 | -3,87% | 89.296,00 |
| 22.04.2022 | 8,32 | 8,38 | 8,15 | 8,28 | -1,95% | 69.064,00 |
| 21.04.2022 | 8,20 | 8,58 | 8,20 | 8,44 | 2,06% | 94.011,00 |
| 20.04.2022 | 8,13 | 8,33 | 8,04 | 8,27 | 1,72% | 69.095,00 |
| 19.04.2022 | 7,96 | 8,25 | 7,86 | 8,13 | 1,69% | 85.732,00 |
| 14.04.2022 | 8,01 | 8,18 | 7,67 | 8,00 | -0,37% | 281.575,00 |
| 13.04.2022 | 8,16 | 8,16 | 7,85 | 8,03 | -0,93% | 81.055,00 |
| 12.04.2022 | 7,91 | 8,31 | 7,83 | 8,10 | 1,31% | 121.260,00 |
| 11.04.2022 | 8,04 | 8,10 | 7,84 | 8,00 | -0,50% | 113.719,00 |
| 08.04.2022 | 8,21 | 8,24 | 7,98 | 8,04 | -0,19% | 87.089,00 |
| 07.04.2022 | 8,31 | 8,39 | 8,02 | 8,05 | -1,83% | 134.821,00 |
| 06.04.2022 | 8,59 | 8,59 | 8,07 | 8,20 | -3,64% | 245.604,00 |
| 05.04.2022 | 9,04 | 9,14 | 8,50 | 8,51 | -5,97% | 155.191,00 |
| 04.04.2022 | 8,89 | 9,12 | 8,55 | 9,05 | 1,69% | 208.494,00 |
| 01.04.2022 | 8,59 | 9,14 | 8,47 | 8,90 | 3,07% | 248.899,00 |
| 31.03.2022 | 8,93 | 8,96 | 8,50 | 8,64 | -2,70% | 260.211,00 |
| 30.03.2022 | 9,62 | 9,62 | 8,78 | 8,88 | -7,84% | 392.605,00 |
| 29.03.2022 | 8,65 | 9,70 | 8,59 | 9,63 | 12,63% | 319.534,00 |
| 28.03.2022 | 8,44 | 8,81 | 8,43 | 8,55 | 1,97% | 105.404,00 |
| 25.03.2022 | 8,85 | 8,93 | 8,28 | 8,39 | -6,10% | 299.085,00 |
| 24.03.2022 | 9,17 | 9,21 | 8,66 | 8,93 | -1,98% | 312.783,00 |
| 23.03.2022 | 9,30 | 9,44 | 9,02 | 9,11 | -2,57% | 76.124,00 |
| 22.03.2022 | 9,13 | 9,42 | 9,06 | 9,35 | 3,54% | 85.683,00 |
| 21.03.2022 | 9,23 | 9,24 | 8,92 | 9,03 | -1,04% | 68.305,00 |
| 18.03.2022 | 9,02 | 9,16 | 8,84 | 9,13 | 0,66% | 94.596,00 |
| 17.03.2022 | 9,20 | 9,32 | 9,00 | 9,07 | -0,49% | 85.854,00 |
| 16.03.2022 | 8,95 | 9,26 | 8,82 | 9,11 | 5,75% | 101.000,00 |
| 15.03.2022 | 8,60 | 8,70 | 8,33 | 8,62 | -1,54% | 91.232,00 |
| 14.03.2022 | 8,76 | 9,01 | 8,70 | 8,75 | 3,49% | 123.129,00 |
| 11.03.2022 | 8,32 | 8,83 | 8,32 | 8,46 | 2,11% | 143.204,00 |
| 10.03.2022 | 8,79 | 8,80 | 8,20 | 8,28 | -5,64% | 137.181,00 |
| 09.03.2022 | 8,50 | 8,79 | 8,07 | 8,78 | 10,66% | 213.234,00 |
| 08.03.2022 | 7,42 | 8,14 | 7,42 | 7,93 | 3,73% | 246.718,00 |
| 07.03.2022 | 7,71 | 8,03 | 7,05 | 7,65 | -4,91% | 245.714,00 |
| 04.03.2022 | 8,36 | 8,42 | 7,99 | 8,04 | -5,24% | 214.089,00 |
| 03.03.2022 | 8,90 | 9,02 | 8,34 | 8,49 | -4,61% | 153.556,00 |
| 02.03.2022 | 8,57 | 9,04 | 8,26 | 8,90 | 3,19% | 271.908,00 |
| 01.03.2022 | 9,66 | 9,74 | 8,62 | 8,62 | -10,49% | 254.012,00 |
| 28.02.2022 | 9,29 | 9,63 | 9,09 | 9,63 | -0,47% | 155.257,00 |
| 25.02.2022 | 9,82 | 10,04 | 9,19 | 9,68 | 4,20% | 254.697,00 |
| 24.02.2022 | 9,12 | 9,36 | 8,69 | 9,29 | -2,98% | 285.966,00 |
| 23.02.2022 | 9,43 | 10,04 | 9,43 | 9,57 | 0,31% | 175.227,00 |
| 22.02.2022 | 9,25 | 9,81 | 9,12 | 9,54 | -1,75% | 192.636,00 |
| 21.02.2022 | 10,00 | 10,18 | 9,54 | 9,71 | -3,29% | 129.570,00 |
| 18.02.2022 | 10,30 | 10,46 | 9,97 | 10,04 | -3,74% | 146.950,00 |
| 17.02.2022 | 10,96 | 11,00 | 10,39 | 10,43 | -5,18% | 132.831,00 |
| 16.02.2022 | 10,58 | 11,33 | 10,58 | 11,00 | 2,42% | 229.433,00 |
| 15.02.2022 | 10,15 | 10,75 | 10,11 | 10,74 | 5,40% | 118.266,00 |
| 14.02.2022 | 10,08 | 10,32 | 9,78 | 10,19 | -2,95% | 149.669,00 |
| 11.02.2022 | 10,46 | 10,64 | 10,33 | 10,50 | -1,04% | 60.329,00 |
| 10.02.2022 | 10,74 | 10,77 | 10,48 | 10,61 | -1,21% | 67.034,00 |