28,100€
2,55%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 24.04.2024 | 27,90 | 28,00 | 27,40 | 28,00 | -1,75% | - |
| 23.04.2024 | 27,70 | 28,50 | 27,60 | 28,50 | 3,26% | 1.005,00 |
| 22.04.2024 | 27,60 | 27,70 | 27,50 | 27,60 | 0,00% | - |
| 19.04.2024 | 27,30 | 27,60 | 27,30 | 27,60 | 0,00% | - |
| 18.04.2024 | 27,60 | 28,10 | 27,60 | 27,60 | 0,00% | 1.180,00 |
| 17.04.2024 | 28,00 | 28,30 | 27,20 | 27,60 | -1,43% | - |
| 16.04.2024 | 28,30 | 28,30 | 27,80 | 28,00 | -0,71% | - |
| 15.04.2024 | 28,70 | 28,70 | 28,20 | 28,20 | -1,40% | - |
| 12.04.2024 | 28,70 | 28,80 | 28,50 | 28,60 | 0,70% | 10.560,00 |
| 11.04.2024 | 28,30 | 29,10 | 28,30 | 28,40 | 0,35% | - |
| 10.04.2024 | 28,30 | 28,70 | 28,10 | 28,30 | -0,35% | 3.212,00 |
| 09.04.2024 | 28,10 | 28,80 | 28,10 | 28,40 | 1,07% | 1.033,00 |
| 08.04.2024 | 28,10 | 28,80 | 28,00 | 28,10 | 0,00% | - |
| 05.04.2024 | 28,80 | 28,80 | 27,90 | 28,10 | -2,43% | 2.100,00 |
| 04.04.2024 | 28,60 | 29,00 | 28,30 | 28,80 | 0,70% | - |
| 03.04.2024 | 28,50 | 28,70 | 28,50 | 28,60 | 0,35% | - |
| 02.04.2024 | 28,40 | 28,90 | 28,40 | 28,50 | 0,35% | - |
| 28.03.2024 | 28,50 | 28,90 | 28,40 | 28,40 | -1,05% | - |
| 27.03.2024 | 29,00 | 29,00 | 28,60 | 28,70 | -0,69% | - |
| 26.03.2024 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 25.03.2024 | 29,00 | 29,00 | 28,50 | 28,90 | -0,34% | - |
| 22.03.2024 | 28,80 | 29,30 | 28,70 | 29,00 | 0,69% | - |
| 21.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 20.03.2024 | 28,80 | 29,20 | 28,80 | 28,80 | 0,00% | - |
| 19.03.2024 | 29,00 | 29,40 | 28,80 | 28,80 | -1,03% | 5.600,00 |
| 18.03.2024 | 29,10 | 29,20 | 29,10 | 29,10 | 0,00% | 588,00 |
| 15.03.2024 | 29,00 | 29,10 | 28,90 | 29,10 | 0,34% | - |
| 14.03.2024 | 29,00 | 29,10 | 28,80 | 29,00 | 0,00% | - |
| 13.03.2024 | 29,00 | 29,10 | 28,90 | 29,00 | -0,34% | - |
| 12.03.2024 | 28,90 | 29,20 | 28,90 | 29,10 | 1,04% | 3.100,00 |
| 11.03.2024 | 29,20 | 29,20 | 28,50 | 28,80 | -1,37% | 2.050,00 |
| 08.03.2024 | 28,60 | 29,30 | 28,60 | 29,20 | 2,46% | - |
| 07.03.2024 | 28,60 | 28,80 | 28,30 | 28,50 | 0,00% | 5.700,00 |
| 06.03.2024 | 28,20 | 28,60 | 28,20 | 28,50 | 1,06% | 3.980,00 |
| 05.03.2024 | 28,00 | 28,40 | 28,00 | 28,20 | 0,00% | - |
| 04.03.2024 | 27,90 | 28,50 | 27,80 | 28,20 | -1,05% | - |
| 01.03.2024 | 28,10 | 28,50 | 28,00 | 28,50 | 1,42% | 3.760,00 |
| 29.02.2024 | 28,20 | 28,30 | 27,90 | 28,10 | -0,71% | - |
| 28.02.2024 | 27,90 | 28,30 | 27,90 | 28,30 | 1,07% | - |
| 27.02.2024 | 28,10 | 28,40 | 27,50 | 28,00 | -0,71% | 455,00 |
| 26.02.2024 | 27,70 | 28,20 | 27,70 | 28,20 | 1,81% | 3.285,00 |
| 23.02.2024 | 27,60 | 27,90 | 27,60 | 27,70 | 0,73% | - |
| 22.02.2024 | 27,50 | 27,60 | 27,30 | 27,50 | -0,72% | 1.170,00 |
| 21.02.2024 | 27,70 | 27,80 | 27,50 | 27,70 | -0,36% | 1.332,00 |
| 20.02.2024 | 27,50 | 28,10 | 27,30 | 27,80 | 1,46% | 6.468,00 |
| 19.02.2024 | 27,50 | 27,70 | 27,40 | 27,40 | -0,36% | - |
| 16.02.2024 | 27,40 | 27,60 | 27,10 | 27,50 | 0,00% | 850,00 |
| 15.02.2024 | 27,40 | 27,50 | 27,00 | 27,50 | 1,48% | - |
| 14.02.2024 | 26,90 | 27,50 | 26,80 | 27,10 | 1,12% | - |
| 13.02.2024 | 27,10 | 27,30 | 26,60 | 26,80 | -1,47% | - |
| 12.02.2024 | 25,80 | 27,20 | 25,20 | 27,20 | 6,25% | - |
| 09.02.2024 | 25,50 | 25,70 | 25,50 | 25,60 | 0,00% | - |
| 08.02.2024 | 25,60 | 25,90 | 25,50 | 25,60 | 0,00% | 7.500,00 |
| 07.02.2024 | 25,60 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 06.02.2024 | 25,60 | 25,80 | 24,80 | 25,60 | 0,39% | - |
| 05.02.2024 | 25,60 | 25,60 | 25,40 | 25,50 | -0,39% | - |
| 02.02.2024 | 25,60 | 25,60 | 25,00 | 25,60 | 0,79% | 8.280,00 |
| 01.02.2024 | 25,40 | 25,60 | 25,20 | 25,40 | 0,40% | - |
| 31.01.2024 | 25,60 | 25,70 | 24,90 | 25,30 | -0,78% | - |
| 30.01.2024 | 25,30 | 25,60 | 24,60 | 25,50 | 0,79% | 1.280,00 |
| 29.01.2024 | 25,80 | 26,10 | 24,90 | 25,30 | -1,56% | 8.270,00 |
| 26.01.2024 | 26,10 | 26,50 | 25,10 | 25,70 | 0,00% | 15.650,00 |
| 25.01.2024 | 26,00 | 26,50 | 25,70 | 25,70 | -0,39% | 2.790,00 |
| 24.01.2024 | 25,70 | 26,80 | 25,70 | 25,80 | 0,39% | 2.130,00 |
| 23.01.2024 | 25,50 | 25,70 | 25,50 | 25,70 | 1,18% | - |
| 22.01.2024 | 25,50 | 25,80 | 25,20 | 25,40 | -0,78% | - |
| 19.01.2024 | 25,70 | 25,70 | 25,10 | 25,60 | -0,39% | - |
| 18.01.2024 | 25,60 | 25,90 | 25,50 | 25,70 | -0,39% | - |
| 17.01.2024 | 25,90 | 26,30 | 25,60 | 25,80 | 0,00% | - |
| 16.01.2024 | 25,40 | 26,00 | 25,40 | 25,80 | 1,57% | - |
| 15.01.2024 | 25,50 | 25,90 | 25,40 | 25,40 | -0,39% | - |
| 12.01.2024 | 25,90 | 26,00 | 25,50 | 25,50 | -1,16% | - |
| 11.01.2024 | 25,90 | 25,90 | 25,70 | 25,80 | 0,00% | - |
| 10.01.2024 | 25,80 | 25,90 | 25,70 | 25,80 | 0,00% | - |
| 09.01.2024 | 26,30 | 26,40 | 25,50 | 25,80 | -1,15% | - |
| 08.01.2024 | 26,30 | 26,40 | 25,60 | 26,10 | -0,76% | 728,00 |
| 05.01.2024 | 26,10 | 26,40 | 26,10 | 26,30 | 1,15% | - |
| 04.01.2024 | 25,30 | 27,30 | 25,30 | 26,00 | 2,77% | - |
| 03.01.2024 | 25,50 | 26,10 | 25,20 | 25,30 | -0,39% | - |
| 02.01.2024 | 25,60 | 26,60 | 25,30 | 25,40 | -0,39% | 200,00 |
| 29.12.2023 | 25,50 | 25,70 | 25,40 | 25,50 | -0,39% | - |
| 28.12.2023 | 25,50 | 26,20 | 25,20 | 25,60 | 0,39% | - |
| 27.12.2023 | 25,30 | 25,60 | 25,00 | 25,50 | 0,00% | 3.000,00 |
| 22.12.2023 | 25,30 | 25,70 | 25,10 | 25,50 | 0,00% | 840,00 |
| 21.12.2023 | 25,60 | 25,60 | 25,10 | 25,50 | 0,00% | 800,00 |
| 20.12.2023 | 25,60 | 25,60 | 25,40 | 25,50 | -0,39% | - |
| 19.12.2023 | 25,60 | 25,60 | 25,30 | 25,60 | 0,79% | - |
| 18.12.2023 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 15.12.2023 | 25,60 | 26,00 | 25,30 | 25,60 | 0,00% | 2.520,00 |
| 14.12.2023 | 25,60 | 25,70 | 25,20 | 25,60 | 0,00% | - |
| 13.12.2023 | 25,60 | 25,70 | 24,60 | 25,60 | 1,99% | 12.200,00 |
| 12.12.2023 | 25,40 | 25,60 | 24,90 | 25,10 | -1,18% | 760,00 |
| 11.12.2023 | 25,60 | 25,90 | 25,40 | 25,40 | 0,00% | 580,00 |
| 08.12.2023 | 25,40 | 25,80 | 25,40 | 25,40 | 1,60% | - |
| 07.12.2023 | 25,90 | 26,10 | 24,60 | 25,00 | -3,47% | - |
| 06.12.2023 | 26,20 | 26,40 | 25,50 | 25,90 | 0,00% | - |
| 05.12.2023 | 26,40 | 26,40 | 25,90 | 25,90 | -1,52% | 100,00 |
| 04.12.2023 | 26,30 | 26,40 | 26,10 | 26,30 | 0,00% | 2.700,00 |
| 01.12.2023 | 26,40 | 26,70 | 26,30 | 26,30 | 0,00% | - |