Börse:
15,870€
3,32%
Echtzeit-Aktienkurs ElringKlinger AG
Bid:
15,840€
Ask:
15,900€
Aktienkurse zur ElringKlinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 15,40 | 15,90 | 15,12 | 15,78 | 2,73% | 96.972,00 |
| 25.01.2021 | 16,06 | 16,48 | 15,36 | 15,36 | -3,15% | 294.900,00 |
| 22.01.2021 | 16,08 | 16,26 | 15,72 | 15,86 | -2,82% | 221.041,00 |
| 21.01.2021 | 15,66 | 16,40 | 15,66 | 16,32 | 4,62% | 328.741,00 |
| 20.01.2021 | 15,14 | 15,70 | 15,10 | 15,60 | 2,09% | 168.694,00 |
| 19.01.2021 | 15,46 | 15,62 | 15,18 | 15,28 | 1,06% | 174.193,00 |
| 18.01.2021 | 14,86 | 15,24 | 14,82 | 15,12 | 0,93% | 155.138,00 |
| 15.01.2021 | 15,62 | 15,86 | 14,80 | 14,98 | -5,31% | 357.655,00 |
| 14.01.2021 | 15,10 | 15,94 | 15,06 | 15,82 | 4,35% | 251.571,00 |
| 13.01.2021 | 15,66 | 15,68 | 14,96 | 15,16 | -2,70% | 311.294,00 |
| 12.01.2021 | 14,96 | 15,70 | 14,88 | 15,58 | 7,15% | 420.338,00 |
| 11.01.2021 | 15,10 | 15,36 | 14,50 | 14,54 | -0,95% | 323.657,00 |
| 08.01.2021 | 15,08 | 15,10 | 14,48 | 14,68 | -2,26% | 373.194,00 |
| 07.01.2021 | 15,20 | 15,96 | 14,88 | 15,02 | -0,27% | 429.483,00 |
| 06.01.2021 | 16,00 | 16,00 | 14,18 | 15,06 | -7,38% | 1.084.999,00 |
| 05.01.2021 | 15,70 | 17,46 | 15,62 | 16,26 | 3,70% | 571.625,00 |
| 04.01.2021 | 15,90 | 16,20 | 15,50 | 15,68 | -1,01% | 472.864,00 |
| 30.12.2020 | 15,28 | 15,84 | 15,28 | 15,84 | 4,62% | 174.153,00 |
| 29.12.2020 | 15,50 | 15,72 | 15,08 | 15,14 | -2,57% | 260.583,00 |
| 28.12.2020 | 15,78 | 15,90 | 15,28 | 15,54 | 1,30% | 232.001,00 |
| 23.12.2020 | 15,60 | 15,82 | 15,14 | 15,34 | -0,52% | 205.690,00 |
| 22.12.2020 | 15,16 | 15,88 | 15,14 | 15,42 | 2,39% | 302.999,00 |
| 21.12.2020 | 15,50 | 16,12 | 14,34 | 15,06 | -5,64% | 609.591,00 |
| 18.12.2020 | 15,52 | 15,96 | 15,28 | 15,96 | 3,50% | 446.334,00 |
| 17.12.2020 | 15,44 | 15,70 | 15,14 | 15,42 | 0,13% | 311.935,00 |
| 16.12.2020 | 15,44 | 15,88 | 15,30 | 15,40 | 0,79% | 283.513,00 |
| 15.12.2020 | 14,42 | 15,42 | 14,34 | 15,28 | 6,85% | 428.649,00 |
| 14.12.2020 | 13,34 | 14,50 | 13,32 | 14,30 | 8,50% | 387.914,00 |
| 11.12.2020 | 13,22 | 13,54 | 12,88 | 13,18 | -1,35% | 240.231,00 |
| 10.12.2020 | 13,70 | 13,94 | 13,10 | 13,36 | -2,91% | 215.449,00 |
| 09.12.2020 | 14,06 | 14,12 | 13,64 | 13,76 | -1,85% | 146.635,00 |
| 08.12.2020 | 14,30 | 14,48 | 13,96 | 14,02 | -1,96% | 215.416,00 |
| 07.12.2020 | 14,20 | 14,40 | 13,92 | 14,30 | 1,13% | 280.472,00 |
| 04.12.2020 | 14,00 | 14,20 | 13,70 | 14,14 | 4,43% | 246.238,00 |
| 03.12.2020 | 12,88 | 13,60 | 12,72 | 13,54 | 3,83% | 278.438,00 |
| 02.12.2020 | 13,72 | 13,72 | 12,84 | 13,04 | -5,64% | 270.598,00 |
| 01.12.2020 | 13,68 | 14,00 | 13,50 | 13,82 | 2,67% | 279.554,00 |
| 30.11.2020 | 14,00 | 14,16 | 13,06 | 13,46 | -3,99% | 414.950,00 |
| 27.11.2020 | 13,90 | 14,24 | 13,78 | 14,02 | 0,14% | 195.383,00 |
| 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 |