Börse:
14,090€
0,64%
Echtzeit-Aktienkurs ElringKlinger AG
Bid:
14,060€
Ask:
14,120€
Aktienkurse zur ElringKlinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 14,06 | 14,24 | 13,81 | 13,96 | -0,29% | - |
| 26.11.2020 | 14,30 | 14,40 | 13,78 | 14,00 | -0,71% | 314.131,00 |
| 25.11.2020 | 14,24 | 14,76 | 13,74 | 14,10 | 0,00% | 531.105,00 |
| 24.11.2020 | 12,90 | 14,40 | 12,80 | 14,10 | 15,57% | 908.526,00 |
| 23.11.2020 | 11,88 | 12,66 | 11,82 | 12,20 | 4,10% | 400.982,00 |
| 20.11.2020 | 11,70 | 11,78 | 11,42 | 11,72 | -0,34% | 224.820,00 |
| 19.11.2020 | 11,94 | 12,28 | 11,70 | 11,76 | -1,01% | 269.631,00 |
| 18.11.2020 | 11,72 | 12,44 | 11,68 | 11,88 | 1,54% | 273.684,00 |
| 17.11.2020 | 11,86 | 11,92 | 11,54 | 11,70 | -1,02% | 304.579,00 |
| 16.11.2020 | 11,16 | 11,96 | 11,04 | 11,82 | 10,67% | 500.425,00 |
| 13.11.2020 | 10,90 | 11,74 | 10,68 | 10,68 | -4,30% | 528.905,00 |
| 12.11.2020 | 10,50 | 11,34 | 10,42 | 11,16 | 6,29% | 852.712,00 |
| 11.11.2020 | 8,93 | 11,22 | 8,88 | 10,50 | 18,24% | 1.128.484,00 |
| 10.11.2020 | 9,11 | 9,26 | 8,55 | 8,88 | -1,99% | 372.132,00 |
| 09.11.2020 | 8,82 | 9,45 | 8,72 | 9,06 | 5,72% | 506.455,00 |
| 06.11.2020 | 8,94 | 8,99 | 8,50 | 8,57 | -3,71% | 165.512,00 |
| 05.11.2020 | 8,94 | 9,00 | 8,52 | 8,90 | 0,68% | 223.935,00 |
| 04.11.2020 | 8,80 | 8,99 | 8,59 | 8,84 | -0,56% | 299.250,00 |
| 03.11.2020 | 9,20 | 9,28 | 8,57 | 8,89 | -2,74% | 454.175,00 |
| 02.11.2020 | 8,78 | 9,24 | 8,66 | 9,14 | 5,30% | 395.266,00 |
| 30.10.2020 | 8,40 | 8,70 | 8,25 | 8,68 | 7,56% | 462.960,00 |
| 29.10.2020 | 8,07 | 8,75 | 7,82 | 8,07 | 7,60% | 582.703,00 |
| 28.10.2020 | 7,89 | 7,89 | 7,48 | 7,50 | -5,54% | 276.335,00 |
| 27.10.2020 | 7,65 | 8,12 | 7,57 | 7,94 | 5,03% | 343.636,00 |
| 26.10.2020 | 7,80 | 8,02 | 7,56 | 7,56 | -3,69% | 297.504,00 |
| 23.10.2020 | 8,18 | 8,20 | 7,70 | 7,85 | -4,27% | 475.993,00 |
| 22.10.2020 | 7,51 | 8,74 | 7,34 | 8,20 | 5,67% | 685.558,00 |
| 21.10.2020 | 8,14 | 8,14 | 7,73 | 7,76 | -3,24% | 335.599,00 |
| 20.10.2020 | 8,20 | 8,37 | 7,75 | 8,02 | -2,55% | 370.895,00 |
| 19.10.2020 | 9,75 | 9,84 | 8,14 | 8,23 | -14,72% | 813.321,00 |
| 16.10.2020 | 9,38 | 9,82 | 9,29 | 9,65 | 4,66% | 693.237,00 |
| 15.10.2020 | 8,15 | 9,54 | 8,15 | 9,22 | 28,23% | 1.193.064,00 |
| 14.10.2020 | 7,18 | 7,25 | 7,11 | 7,19 | 0,98% | 73.269,00 |
| 13.10.2020 | 7,59 | 7,59 | 7,00 | 7,12 | -6,19% | 138.365,00 |
| 12.10.2020 | 7,85 | 7,86 | 7,56 | 7,59 | -2,32% | 69.029,00 |
| 09.10.2020 | 7,84 | 7,85 | 7,66 | 7,77 | -0,38% | 109.313,00 |
| 08.10.2020 | 7,91 | 7,97 | 7,70 | 7,80 | -1,14% | 161.928,00 |
| 07.10.2020 | 7,70 | 7,99 | 7,66 | 7,89 | 2,73% | 192.611,00 |
| 06.10.2020 | 7,70 | 8,10 | 7,45 | 7,68 | 1,45% | 277.715,00 |
| 05.10.2020 | 6,80 | 7,71 | 6,79 | 7,57 | 11,65% | 434.673,00 |
| 02.10.2020 | 6,43 | 6,78 | 6,42 | 6,78 | 2,26% | 581.827,00 |
| 01.10.2020 | 6,66 | 6,66 | 6,52 | 6,63 | 0,45% | 285.592,00 |
| 30.09.2020 | 6,52 | 6,65 | 6,43 | 6,60 | 0,46% | 328.832,00 |
| 29.09.2020 | 6,50 | 6,58 | 6,27 | 6,57 | 0,31% | 92.093,00 |
| 28.09.2020 | 6,78 | 6,86 | 6,42 | 6,55 | -1,21% | 342.125,00 |
| 25.09.2020 | 6,50 | 6,78 | 6,30 | 6,63 | 3,59% | 294.824,00 |
| 24.09.2020 | 6,38 | 6,41 | 6,25 | 6,40 | -0,16% | 77.199,00 |
| 23.09.2020 | 6,07 | 6,41 | 6,07 | 6,41 | 6,48% | 90.357,00 |
| 22.09.2020 | 6,10 | 6,13 | 5,94 | 6,02 | -0,66% | 93.182,00 |
| 21.09.2020 | 6,15 | 6,22 | 5,95 | 6,06 | 2,71% | 191.780,00 |
| 18.09.2020 | 5,88 | 5,90 | 5,82 | 5,90 | 0,17% | 63.267,00 |
| 17.09.2020 | 5,97 | 5,97 | 5,83 | 5,89 | -1,51% | 24.163,00 |
| 16.09.2020 | 6,05 | 6,09 | 5,95 | 5,98 | -1,16% | 38.577,00 |
| 15.09.2020 | 5,94 | 6,14 | 5,85 | 6,05 | 2,02% | 108.760,00 |
| 14.09.2020 | 5,91 | 6,00 | 5,81 | 5,93 | -0,50% | 32.487,00 |
| 11.09.2020 | 5,84 | 5,96 | 5,77 | 5,96 | 1,19% | 40.796,00 |
| 10.09.2020 | 5,91 | 5,98 | 5,83 | 5,89 | 0,51% | 27.960,00 |
| 09.09.2020 | 5,93 | 5,93 | 5,82 | 5,86 | -1,35% | 28.335,00 |
| 08.09.2020 | 6,00 | 6,03 | 5,78 | 5,94 | -0,50% | 62.448,00 |
| 07.09.2020 | 5,93 | 6,03 | 5,89 | 5,97 | 1,53% | 21.273,00 |
| 04.09.2020 | 5,67 | 6,00 | 5,66 | 5,88 | 2,80% | 46.542,00 |
| 03.09.2020 | 5,95 | 6,04 | 5,72 | 5,72 | -3,54% | 67.043,00 |
| 02.09.2020 | 5,85 | 5,95 | 5,82 | 5,93 | 2,24% | 26.187,00 |
| 01.09.2020 | 6,06 | 6,06 | 5,68 | 5,80 | -3,49% | 55.292,00 |
| 31.08.2020 | 5,97 | 6,04 | 5,91 | 6,01 | 0,67% | 38.400,00 |
| 28.08.2020 | 6,04 | 6,04 | 5,88 | 5,97 | -0,67% | 53.369,00 |
| 27.08.2020 | 5,88 | 6,03 | 5,80 | 6,01 | 3,44% | 61.290,00 |
| 26.08.2020 | 5,85 | 5,93 | 5,79 | 5,81 | -0,34% | 29.730,00 |
| 25.08.2020 | 6,18 | 6,24 | 5,82 | 5,83 | -5,36% | 66.949,00 |
| 24.08.2020 | 6,00 | 6,18 | 5,95 | 6,16 | 4,94% | 69.848,00 |
| 21.08.2020 | 5,97 | 6,07 | 5,78 | 5,87 | 0,51% | 120.483,00 |
| 20.08.2020 | 6,12 | 6,12 | 5,76 | 5,84 | -4,11% | 60.434,00 |
| 19.08.2020 | 5,87 | 6,19 | 5,79 | 6,09 | 3,75% | 107.823,00 |
| 18.08.2020 | 6,25 | 6,44 | 5,77 | 5,87 | -1,84% | 239.645,00 |
| 17.08.2020 | 5,93 | 6,03 | 5,83 | 5,98 | 2,05% | 45.178,00 |
| 14.08.2020 | 5,92 | 5,95 | 5,72 | 5,86 | -1,51% | 59.616,00 |
| 13.08.2020 | 6,17 | 6,24 | 5,89 | 5,95 | -4,65% | 72.408,00 |
| 12.08.2020 | 6,09 | 6,25 | 6,01 | 6,24 | 1,30% | 81.264,00 |
| 11.08.2020 | 5,84 | 6,28 | 5,78 | 6,16 | 6,57% | 191.257,00 |
| 10.08.2020 | 5,77 | 6,03 | 5,66 | 5,78 | 1,40% | 130.417,00 |
| 07.08.2020 | 5,45 | 5,70 | 5,21 | 5,70 | 5,95% | 129.586,00 |
| 06.08.2020 | 5,44 | 5,44 | 5,31 | 5,38 | -0,19% | 40.492,00 |
| 05.08.2020 | 5,48 | 5,50 | 5,28 | 5,39 | 1,13% | 29.776,00 |
| 04.08.2020 | 5,55 | 5,69 | 5,29 | 5,33 | -3,09% | 36.126,00 |
| 03.08.2020 | 5,15 | 5,51 | 5,15 | 5,50 | 6,80% | 54.249,00 |
| 31.07.2020 | 5,15 | 5,28 | 5,13 | 5,15 | 0,59% | 49.197,00 |
| 30.07.2020 | 5,52 | 5,52 | 5,09 | 5,12 | -8,24% | 114.066,00 |
| 29.07.2020 | 5,73 | 5,73 | 5,55 | 5,58 | -2,28% | 35.875,00 |
| 28.07.2020 | 5,73 | 5,80 | 5,62 | 5,71 | -1,21% | 34.451,00 |
| 27.07.2020 | 5,63 | 5,79 | 5,58 | 5,78 | 3,21% | 31.635,00 |
| 24.07.2020 | 5,91 | 5,91 | 5,60 | 5,60 | -6,35% | 45.897,00 |
| 23.07.2020 | 6,00 | 6,14 | 5,94 | 5,98 | 1,18% | 82.049,00 |
| 22.07.2020 | 5,77 | 5,91 | 5,57 | 5,91 | 2,78% | 139.506,00 |
| 21.07.2020 | 5,91 | 5,94 | 5,75 | 5,75 | -3,69% | 166.867,00 |
| 20.07.2020 | 5,95 | 6,00 | 5,83 | 5,97 | 1,36% | 75.392,00 |
| 17.07.2020 | 5,69 | 5,95 | 5,69 | 5,89 | 3,33% | 81.164,00 |
| 16.07.2020 | 5,80 | 5,90 | 5,66 | 5,70 | -0,18% | 105.434,00 |
| 15.07.2020 | 5,51 | 5,75 | 5,44 | 5,71 | 3,63% | 155.170,00 |
| 14.07.2020 | 5,47 | 5,52 | 5,32 | 5,51 | 2,04% | 95.151,00 |
| 13.07.2020 | 5,39 | 5,53 | 5,23 | 5,40 | 1,31% | 78.951,00 |