28,200€
-1,40%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
30.11.2023 | 26,70 | 26,90 | 26,30 | 26,30 | -0,75% | - |
29.11.2023 | 26,60 | 26,90 | 26,30 | 26,50 | 0,00% | - |
28.11.2023 | 26,60 | 26,70 | 25,90 | 26,50 | -0,75% | - |
27.11.2023 | 26,50 | 27,30 | 26,50 | 26,70 | 0,75% | - |
24.11.2023 | 26,10 | 26,80 | 26,10 | 26,50 | 1,53% | - |
23.11.2023 | 26,00 | 26,90 | 25,70 | 26,10 | 0,38% | - |
22.11.2023 | 25,90 | 26,30 | 25,50 | 26,00 | 0,39% | - |
21.11.2023 | 26,40 | 26,40 | 25,50 | 25,90 | -1,52% | - |
20.11.2023 | 26,50 | 26,80 | 25,40 | 26,30 | 0,00% | 900,00 |
17.11.2023 | 26,20 | 26,90 | 26,10 | 26,30 | 0,00% | - |
16.11.2023 | 26,20 | 26,90 | 26,10 | 26,30 | 0,00% | - |
15.11.2023 | 26,10 | 26,90 | 26,10 | 26,30 | 1,15% | - |
14.11.2023 | 25,90 | 26,70 | 25,70 | 26,00 | 0,00% | 216,00 |
13.11.2023 | 26,50 | 26,90 | 25,90 | 26,00 | -2,99% | - |
10.11.2023 | 26,60 | 26,80 | 26,60 | 26,80 | 0,37% | - |
09.11.2023 | 26,20 | 26,80 | 26,10 | 26,70 | 1,14% | - |
08.11.2023 | 26,10 | 26,80 | 25,80 | 26,40 | 1,54% | - |
07.11.2023 | 26,10 | 26,40 | 26,00 | 26,00 | -0,38% | - |