1,660€
1,84%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,66 | 1,66 | 1,62 | 1,66 | 1,84% | - |
| 03.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 02.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 30.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | - |
| 29.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 26.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | - |
| 25.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 24.04.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 0,00% | 486,00 |
| 23.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 22.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 19.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 17.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 16.04.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | 800,00 |
| 15.04.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | 1.500,00 |
| 12.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 11.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -4,58% | - |
| 10.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 09.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 08.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 05.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 04.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 03.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 02.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 28.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 27.03.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 2,74% | 2.000,00 |
| 26.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 25.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 22.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 21.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 20.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 19.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 18.03.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 3,42% | 4.000,00 |
| 15.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 14.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 13.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 12.03.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 4,86% | 1.400,00 |
| 11.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 08.03.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -0,68% | 5.868,00 |
| 07.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 06.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 05.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 04.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 01.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 29.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 28.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 27.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 26.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 23.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 22.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 21.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 20.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 19.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 16.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 15.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 14.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 13.02.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | 1.300,00 |
| 12.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -6,21% | - |
| 09.02.2024 | 1,59 | 1,61 | 1,59 | 1,61 | -0,62% | 2.000,00 |
| 08.02.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | 1.333,00 |
| 07.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 06.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 05.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,73% | - |
| 02.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 01.02.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -3,61% | 1.150,00 |
| 31.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 30.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 29.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 26.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 25.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 24.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 23.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 22.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 19.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 18.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 1.000,00 |
| 17.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 16.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 15.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 12.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 11.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 10.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 09.01.2024 | 1,77 | 1,84 | 1,77 | 1,84 | 2,79% | 6,00 |
| 08.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 05.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 04.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 03.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 02.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 29.12.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 28.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 27.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | 1.109,00 |
| 22.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 21.12.2023 | 1,78 | 1,82 | 1,78 | 1,82 | 2,25% | 1.000,00 |
| 20.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 19.12.2023 | 1,76 | 1,88 | 1,76 | 1,80 | 1,12% | 10.560,00 |
| 18.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -4,30% | - |
| 15.12.2023 | 1,77 | 1,86 | 1,77 | 1,86 | 0,54% | 1.500,00 |
| 14.12.2023 | 1,83 | 1,85 | 1,83 | 1,85 | 2,21% | 300,00 |
| 13.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 12.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 11.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |