Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2020 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 29.12.2020 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 28.12.2020 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | - |
| 23.12.2020 | 1,63 | 1,65 | 1,63 | 1,65 | 0,61% | - |
| 22.12.2020 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 21.12.2020 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 18.12.2020 | 1,68 | 1,69 | 1,63 | 1,63 | -2,98% | - |
| 17.12.2020 | 1,70 | 1,70 | 1,68 | 1,68 | 0,60% | - |
| 16.12.2020 | 1,68 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 15.12.2020 | 1,72 | 1,74 | 1,64 | 1,67 | -1,76% | - |
| 14.12.2020 | 1,73 | 1,73 | 1,69 | 1,70 | -1,16% | - |
| 11.12.2020 | 1,73 | 1,74 | 1,68 | 1,72 | 0,00% | - |
| 10.12.2020 | 1,72 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 09.12.2020 | 1,73 | 1,73 | 1,72 | 1,72 | 1,18% | - |
| 08.12.2020 | 1,73 | 1,73 | 1,70 | 1,70 | -1,73% | - |
| 07.12.2020 | 1,70 | 1,73 | 1,70 | 1,73 | 0,00% | - |
| 04.12.2020 | 1,71 | 1,74 | 1,71 | 1,73 | -0,57% | - |
| 03.12.2020 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 02.12.2020 | 1,74 | 1,75 | 1,74 | 1,74 | 1,75% | - |
| 01.12.2020 | 1,70 | 1,71 | 1,70 | 1,71 | -0,58% | - |
| 30.11.2020 | 1,69 | 1,72 | 1,69 | 1,72 | 1,78% | - |
| 27.11.2020 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 26.11.2020 | 1,68 | 1,69 | 1,67 | 1,67 | -1,76% | - |
| 25.11.2020 | 1,73 | 1,73 | 1,70 | 1,70 | -0,58% | - |
| 24.11.2020 | 1,71 | 1,72 | 1,71 | 1,71 | 4,91% | - |
| 20.11.2020 | 1,64 | 1,65 | 1,63 | 1,63 | 0,62% | - |
| 19.11.2020 | 1,63 | 1,63 | 1,62 | 1,62 | -1,22% | - |
| 18.11.2020 | 1,74 | 1,74 | 1,64 | 1,64 | 0,61% | - |
| 17.11.2020 | 1,62 | 1,64 | 1,62 | 1,63 | 0,62% | - |
| 16.11.2020 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 13.11.2020 | 1,69 | 1,69 | 1,61 | 1,62 | -2,99% | - |
| 12.11.2020 | 1,69 | 1,70 | 1,66 | 1,67 | 8,44% | - |
| 09.11.2020 | 1,53 | 1,54 | 1,53 | 1,54 | 2,67% | - |
| 06.11.2020 | 1,54 | 1,54 | 1,50 | 1,50 | -0,99% | - |
| 05.11.2020 | 1,53 | 1,53 | 1,50 | 1,52 | 1,00% | - |
| 04.11.2020 | 1,52 | 1,53 | 1,50 | 1,50 | -2,91% | - |
| 03.11.2020 | 1,55 | 1,55 | 1,54 | 1,55 | -1,90% | - |
| 02.11.2020 | 1,58 | 1,58 | 1,56 | 1,58 | 1,29% | - |
| 30.10.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 29.10.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 28.10.2020 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 27.10.2020 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 26.10.2020 | 1,59 | 1,59 | 1,57 | 1,59 | 0,32% | - |
| 23.10.2020 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | - |
| 22.10.2020 | 1,53 | 1,56 | 1,53 | 1,56 | 1,63% | - |
| 21.10.2020 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | - |
| 20.10.2020 | 1,55 | 1,55 | 1,53 | 1,53 | -2,56% | - |
| 19.10.2020 | 1,61 | 1,61 | 1,57 | 1,57 | -4,28% | - |
| 16.10.2020 | 1,64 | 1,64 | 1,64 | 1,64 | 1,87% | - |
| 15.10.2020 | 1,61 | 1,61 | 1,60 | 1,61 | 0,31% | - |
| 14.10.2020 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 13.10.2020 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 12.10.2020 | 1,60 | 1,61 | 1,60 | 1,60 | -0,31% | - |
| 09.10.2020 | 1,60 | 1,61 | 1,60 | 1,61 | 1,26% | - |
| 08.10.2020 | 1,59 | 1,59 | 1,59 | 1,59 | -0,63% | - |
| 07.10.2020 | 1,61 | 1,61 | 1,59 | 1,60 | -0,31% | - |
| 06.10.2020 | 1,60 | 1,61 | 1,60 | 1,60 | 0,63% | - |
| 05.10.2020 | 1,61 | 1,61 | 1,59 | 1,59 | -0,93% | - |
| 02.10.2020 | 1,62 | 1,62 | 1,61 | 1,61 | -0,93% | - |
| 01.10.2020 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 30.09.2020 | 1,62 | 1,62 | 1,61 | 1,62 | 0,00% | - |
| 29.09.2020 | 1,61 | 1,63 | 1,61 | 1,62 | 1,25% | - |
| 28.09.2020 | 1,59 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 25.09.2020 | 1,59 | 1,59 | 1,58 | 1,59 | 0,32% | - |
| 24.09.2020 | 1,58 | 1,59 | 1,58 | 1,58 | 0,32% | - |
| 23.09.2020 | 1,58 | 1,58 | 1,57 | 1,58 | -0,32% | - |
| 22.09.2020 | 1,61 | 1,62 | 1,58 | 1,58 | -3,36% | - |
| 21.09.2020 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 18.09.2020 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 17.09.2020 | 1,65 | 1,65 | 1,64 | 1,64 | -0,30% | - |
| 16.09.2020 | 1,65 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 15.09.2020 | 1,65 | 1,65 | 1,64 | 1,64 | -0,30% | - |
| 14.09.2020 | 1,63 | 1,65 | 1,63 | 1,65 | 3,46% | - |
| 11.09.2020 | 1,62 | 1,62 | 1,59 | 1,59 | -1,24% | - |
| 10.09.2020 | 1,60 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 09.09.2020 | 1,61 | 1,62 | 1,61 | 1,61 | 0,31% | - |
| 08.09.2020 | 1,63 | 1,63 | 1,61 | 1,61 | -0,93% | - |
| 07.09.2020 | 1,62 | 1,62 | 1,59 | 1,62 | 0,00% | - |
| 04.09.2020 | 1,64 | 1,64 | 1,62 | 1,62 | -2,11% | - |
| 03.09.2020 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 02.09.2020 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 01.09.2020 | 1,66 | 1,66 | 1,66 | 1,66 | -1,48% | - |
| 31.08.2020 | 1,69 | 1,69 | 1,69 | 1,69 | 2,74% | - |
| 28.08.2020 | 1,64 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 26.08.2020 | 1,64 | 1,64 | 1,64 | 1,64 | 0,92% | - |
| 21.08.2020 | 1,62 | 1,63 | 1,62 | 1,63 | 1,25% | - |
| 20.08.2020 | 1,59 | 1,61 | 1,59 | 1,61 | 0,94% | - |
| 19.08.2020 | 1,43 | 1,59 | 1,43 | 1,59 | 11,97% | - |
| 17.08.2020 | 1,31 | 1,46 | 1,30 | 1,42 | 7,98% | - |
| 14.08.2020 | 1,28 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 13.08.2020 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | - |
| 12.08.2020 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 11.08.2020 | 1,28 | 1,29 | 1,28 | 1,28 | -2,66% | - |
| 07.08.2020 | 1,25 | 1,32 | 1,25 | 1,32 | 3,95% | - |
| 06.08.2020 | 1,25 | 1,29 | 1,25 | 1,27 | 2,43% | - |
| 05.08.2020 | 1,24 | 1,29 | 1,22 | 1,24 | -2,76% | - |
| 04.08.2020 | 1,24 | 1,41 | 1,24 | 1,27 | 2,42% | - |
| 03.08.2020 | 1,20 | 1,38 | 1,20 | 1,24 | 1,64% | - |
| 31.07.2020 | 1,23 | 1,32 | 1,21 | 1,22 | -0,41% | - |
| 30.07.2020 | 1,24 | 1,28 | 1,10 | 1,23 | -1,21% | - |