27,800€
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 27,80 | 27,80 | 27,20 | 27,20 | -2,16% | 1.006,00 |
| 15.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 178,00 |
| 12.04.2024 | 28,60 | 29,00 | 28,60 | 28,60 | -0,69% | 249,00 |
| 11.04.2024 | 27,80 | 28,80 | 27,80 | 28,80 | 0,70% | 3.539,00 |
| 10.04.2024 | 27,80 | 28,60 | 27,80 | 28,60 | 0,70% | 223,00 |
| 09.04.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | 1.965,00 |
| 08.04.2024 | 27,80 | 29,80 | 27,80 | 28,40 | 1,43% | 1.029,00 |
| 05.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 200,00 |
| 04.04.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | 60,00 |
| 03.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 190,00 |
| 28.03.2024 | 28,00 | 28,40 | 28,00 | 28,40 | -0,70% | 667,00 |
| 27.03.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 0,00% | 115,00 |
| 26.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 25.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 332,00 |
| 22.03.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 1,40% | 100,00 |
| 21.03.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 1.000,00 |
| 20.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 19.03.2024 | 28,60 | 29,00 | 28,40 | 28,60 | 0,00% | 540,00 |
| 18.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 510,00 |
| 15.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 14.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 350,00 |
| 13.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 12.03.2024 | 28,80 | 29,40 | 28,80 | 29,40 | 3,52% | 300,00 |
| 11.03.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | - |
| 08.03.2024 | 28,20 | 29,40 | 28,20 | 28,40 | 0,71% | 1.200,00 |
| 07.03.2024 | 28,80 | 29,20 | 28,20 | 28,20 | 0,71% | 600,00 |
| 06.03.2024 | 27,80 | 28,60 | 27,80 | 28,00 | 0,00% | 2.005,00 |
| 05.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 04.03.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | 965,00 |
| 01.03.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 1,43% | 240,00 |
| 29.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 1.395,00 |
| 28.02.2024 | 27,60 | 28,40 | 27,60 | 28,20 | 2,17% | 1.625,00 |
| 27.02.2024 | 28,00 | 28,40 | 27,20 | 27,60 | -1,43% | 991,00 |
| 26.02.2024 | 27,20 | 28,40 | 27,20 | 28,00 | 0,00% | 879,00 |
| 23.02.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 1,45% | 2.029,00 |
| 22.02.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | 39,00 |
| 21.02.2024 | 27,20 | 27,60 | 27,20 | 27,60 | -0,72% | 1.252,00 |
| 20.02.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 2,96% | 1.130,00 |
| 19.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 16.02.2024 | 26,80 | 27,60 | 26,80 | 27,60 | 3,76% | 258,00 |
| 15.02.2024 | 26,40 | 27,60 | 26,40 | 26,60 | -2,92% | 669,00 |
| 14.02.2024 | 26,40 | 27,40 | 26,20 | 27,40 | 0,00% | 100,00 |
| 13.02.2024 | 25,80 | 27,60 | 25,80 | 27,40 | 0,74% | 465,00 |
| 12.02.2024 | 25,00 | 27,20 | 25,00 | 27,20 | 7,09% | 1.386,00 |
| 09.02.2024 | 25,40 | 25,80 | 25,40 | 25,40 | 0,00% | 8,00 |
| 08.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.02.2024 | 25,00 | 25,40 | 25,00 | 25,40 | -1,55% | 2.917,00 |
| 06.02.2024 | 25,00 | 26,00 | 24,80 | 25,80 | 2,38% | 1.435,00 |
| 05.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 02.02.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 4,00% | 558,00 |
| 01.02.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 82,00 |
| 31.01.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 637,00 |
| 30.01.2024 | 25,00 | 25,20 | 24,80 | 25,00 | 0,00% | 3.235,00 |
| 29.01.2024 | 25,40 | 26,00 | 25,00 | 25,00 | -0,79% | 2.503,00 |
| 26.01.2024 | 25,40 | 26,60 | 25,00 | 25,20 | -1,56% | 1.058,00 |
| 25.01.2024 | 26,00 | 26,40 | 25,60 | 25,60 | 0,00% | 1.480,00 |
| 24.01.2024 | 25,20 | 26,40 | 25,20 | 25,60 | 1,59% | 900,00 |
| 23.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 200,00 |
| 22.01.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -3,08% | 650,00 |
| 19.01.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | 640,00 |
| 18.01.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -3,05% | 200,00 |
| 17.01.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 1,55% | 496,00 |
| 16.01.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | 480,00 |
| 15.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 12.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 11.01.2024 | 25,40 | 26,20 | 25,20 | 25,20 | -3,82% | 550,00 |
| 10.01.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | 189,00 |
| 09.01.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -4,55% | 1.010,00 |
| 08.01.2024 | 25,40 | 26,40 | 25,40 | 26,40 | 0,00% | 56,00 |
| 05.01.2024 | 25,60 | 26,40 | 25,60 | 26,40 | -5,04% | 60,00 |
| 04.01.2024 | 25,00 | 27,80 | 25,00 | 27,80 | 11,20% | 2.012,00 |
| 03.01.2024 | 25,00 | 25,40 | 25,00 | 25,00 | -1,57% | 1.000,00 |
| 02.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 152,00 |
| 29.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 430,00 |
| 28.12.2023 | 25,20 | 26,00 | 25,00 | 25,20 | -2,33% | 1.636,00 |
| 27.12.2023 | 25,20 | 25,80 | 25,00 | 25,80 | 0,78% | 1.246,00 |
| 22.12.2023 | 25,20 | 25,60 | 25,20 | 25,60 | 2,40% | 930,00 |
| 21.12.2023 | 25,20 | 25,40 | 25,00 | 25,00 | -0,79% | 2.343,00 |
| 20.12.2023 | 25,20 | 25,40 | 25,20 | 25,20 | -0,79% | 410,00 |
| 19.12.2023 | 25,40 | 25,80 | 25,20 | 25,40 | 0,00% | 432,00 |
| 18.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 20,00 |
| 15.12.2023 | 25,40 | 26,00 | 25,40 | 25,40 | -0,78% | 890,00 |
| 14.12.2023 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | 1.533,00 |
| 13.12.2023 | 25,40 | 26,00 | 25,40 | 25,40 | 2,42% | 994,00 |
| 12.12.2023 | 25,20 | 26,40 | 24,80 | 24,80 | -1,59% | 1.418,00 |
| 11.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 08.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.12.2023 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | 391,00 |
| 06.12.2023 | 25,80 | 25,80 | 25,60 | 25,60 | -3,76% | 2.906,00 |
| 05.12.2023 | 25,60 | 26,60 | 25,60 | 26,60 | 3,10% | 2.691,00 |
| 04.12.2023 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | 2.000,00 |
| 01.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 30.11.2023 | 26,00 | 26,00 | 25,80 | 25,80 | -3,01% | 734,00 |
| 29.11.2023 | 26,00 | 27,00 | 26,00 | 26,60 | 3,10% | 334,00 |
| 28.11.2023 | 26,00 | 27,00 | 25,80 | 25,80 | -5,15% | 890,00 |
| 27.11.2023 | 26,00 | 27,20 | 26,00 | 27,20 | -2,16% | 73,00 |
| 24.11.2023 | 25,40 | 27,80 | 25,20 | 27,80 | 3,73% | 1.050,00 |
| 23.11.2023 | 25,40 | 26,80 | 25,40 | 26,80 | 6,35% | 1.785,00 |
| 22.11.2023 | 25,20 | 25,80 | 25,20 | 25,20 | 0,00% | 760,00 |