47,600€
-0,42%
Echtzeit-Aktienkurs EUWAX AG
Bid:
Ask:
Aktienkurse zur EUWAX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 46,80 | 47,60 | 46,80 | 47,60 | -0,42% | - |
| 18.04.2024 | 47,20 | 47,90 | 47,20 | 47,80 | -0,21% | - |
| 17.04.2024 | 47,20 | 47,90 | 47,20 | 47,90 | 0,21% | 1,00 |
| 16.04.2024 | 48,10 | 48,10 | 47,60 | 47,80 | -0,62% | 150,00 |
| 15.04.2024 | 47,40 | 48,10 | 47,40 | 48,10 | 0,21% | - |
| 12.04.2024 | 48,40 | 48,40 | 47,90 | 48,00 | -0,41% | 250,00 |
| 11.04.2024 | 48,40 | 48,50 | 48,20 | 48,20 | -0,41% | 440,00 |
| 10.04.2024 | 48,40 | 48,40 | 48,30 | 48,40 | -0,21% | - |
| 09.04.2024 | 48,50 | 48,50 | 47,90 | 48,50 | 0,00% | 1.000,00 |
| 08.04.2024 | 47,80 | 48,50 | 47,80 | 48,50 | 1,89% | 184,00 |
| 05.04.2024 | 47,60 | 48,30 | 47,60 | 47,60 | -1,24% | - |
| 04.04.2024 | 48,50 | 48,50 | 48,00 | 48,20 | -0,62% | 620,00 |
| 03.04.2024 | 48,00 | 48,70 | 48,00 | 48,50 | 0,21% | 61,00 |
| 02.04.2024 | 47,60 | 48,40 | 47,60 | 48,40 | 0,62% | - |
| 28.03.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | 6,00 |
| 27.03.2024 | 47,90 | 48,00 | 47,90 | 48,00 | 0,42% | - |
| 26.03.2024 | 48,40 | 48,40 | 47,20 | 47,80 | -1,24% | 1.100,00 |
| 25.03.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 0,00% | 173,00 |
| 22.03.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,41% | - |
| 21.03.2024 | 48,20 | 48,20 | 48,10 | 48,20 | -0,41% | - |
| 20.03.2024 | 48,20 | 48,60 | 48,20 | 48,40 | 0,41% | 627,00 |
| 19.03.2024 | 48,30 | 48,30 | 48,20 | 48,20 | -0,21% | - |
| 18.03.2024 | 47,60 | 48,40 | 47,60 | 48,30 | 0,42% | 450,00 |
| 15.03.2024 | 48,00 | 49,40 | 47,80 | 48,10 | -1,84% | 883,00 |
| 14.03.2024 | 47,40 | 49,00 | 47,40 | 49,00 | 1,66% | 300,00 |
| 13.03.2024 | 48,80 | 48,80 | 48,20 | 48,20 | -0,62% | 400,00 |
| 12.03.2024 | 47,80 | 48,60 | 47,80 | 48,50 | 1,46% | 260,00 |
| 11.03.2024 | 47,00 | 47,80 | 47,00 | 47,80 | -0,62% | - |
| 08.03.2024 | 47,70 | 48,10 | 47,70 | 48,10 | 0,84% | 200,00 |
| 07.03.2024 | 47,00 | 47,70 | 47,00 | 47,70 | -0,21% | - |
| 06.03.2024 | 47,90 | 47,90 | 47,80 | 47,80 | 1,70% | - |
| 05.03.2024 | 47,80 | 47,80 | 47,00 | 47,00 | -2,08% | - |
| 04.03.2024 | 47,00 | 48,00 | 47,00 | 48,00 | 0,42% | - |
| 01.03.2024 | 47,60 | 48,20 | 47,60 | 47,80 | 0,00% | 556,00 |
| 29.02.2024 | 47,20 | 48,10 | 47,20 | 47,80 | 0,00% | 84,00 |
| 28.02.2024 | 47,40 | 47,80 | 47,40 | 47,80 | 0,21% | - |
| 27.02.2024 | 47,30 | 48,00 | 47,30 | 47,70 | -0,42% | 258,00 |
| 26.02.2024 | 47,00 | 47,90 | 47,00 | 47,90 | 0,84% | 436,00 |
| 23.02.2024 | 47,00 | 47,60 | 47,00 | 47,50 | 1,06% | 100,00 |
| 22.02.2024 | 47,60 | 47,60 | 47,00 | 47,00 | -1,47% | - |
| 21.02.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,42% | - |
| 20.02.2024 | 47,40 | 47,90 | 47,40 | 47,90 | 0,21% | 200,00 |
| 19.02.2024 | 46,80 | 47,80 | 46,80 | 47,80 | 1,27% | - |
| 16.02.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 0,21% | 75,00 |
| 15.02.2024 | 46,60 | 47,20 | 46,60 | 47,10 | 0,43% | - |
| 14.02.2024 | 47,70 | 47,70 | 46,10 | 46,90 | -1,68% | 2.035,00 |
| 13.02.2024 | 47,00 | 47,70 | 47,00 | 47,70 | 0,00% | - |
| 12.02.2024 | 47,00 | 47,70 | 47,00 | 47,70 | 0,00% | - |
| 09.02.2024 | 47,00 | 47,70 | 47,00 | 47,70 | 1,49% | - |
| 08.02.2024 | 47,70 | 47,70 | 47,00 | 47,00 | 0,00% | - |
| 07.02.2024 | 47,70 | 47,70 | 47,00 | 47,00 | -0,84% | - |
| 06.02.2024 | 47,80 | 47,80 | 46,50 | 47,40 | -1,04% | 348,00 |
| 05.02.2024 | 48,10 | 48,40 | 47,80 | 47,90 | -0,42% | 300,00 |
| 02.02.2024 | 48,00 | 48,10 | 48,00 | 48,10 | -0,21% | 9,00 |
| 01.02.2024 | 47,40 | 48,20 | 47,40 | 48,20 | 0,21% | 75,00 |
| 31.01.2024 | 47,60 | 48,30 | 47,60 | 48,10 | -0,62% | - |
| 30.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 29.01.2024 | 48,00 | 48,10 | 47,70 | 48,00 | 0,42% | 500,00 |
| 26.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 25.01.2024 | 48,30 | 48,30 | 47,50 | 48,00 | 0,21% | 6,00 |
| 24.01.2024 | 47,20 | 47,90 | 47,20 | 47,90 | 0,21% | - |
| 23.01.2024 | 48,10 | 48,10 | 47,80 | 47,80 | 0,42% | - |
| 22.01.2024 | 48,10 | 48,10 | 47,50 | 47,60 | -1,04% | 590,00 |
| 19.01.2024 | 48,20 | 48,20 | 48,10 | 48,10 | 1,48% | - |
| 18.01.2024 | 48,30 | 48,30 | 47,40 | 47,40 | -1,86% | - |
| 17.01.2024 | 47,80 | 48,50 | 47,80 | 48,30 | -0,62% | 130,00 |
| 16.01.2024 | 47,80 | 48,60 | 47,80 | 48,60 | 0,41% | - |
| 15.01.2024 | 48,40 | 48,80 | 48,00 | 48,40 | 0,41% | 584,00 |
| 12.01.2024 | 47,00 | 48,20 | 47,00 | 48,20 | 0,63% | - |
| 11.01.2024 | 48,40 | 49,00 | 47,00 | 47,90 | -2,24% | 1.870,00 |
| 10.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 09.01.2024 | 48,40 | 49,00 | 48,40 | 49,00 | 0,62% | 300,00 |
| 08.01.2024 | 49,10 | 49,10 | 48,70 | 48,70 | -0,81% | - |
| 05.01.2024 | 48,40 | 49,10 | 48,40 | 49,10 | 0,00% | 42,00 |
| 04.01.2024 | 48,20 | 49,10 | 48,20 | 49,10 | 0,20% | 300,00 |
| 03.01.2024 | 50,10 | 50,10 | 48,90 | 49,00 | -2,39% | 540,00 |
| 02.01.2024 | 51,00 | 51,50 | 49,25 | 50,20 | 1,52% | 1.100,00 |
| 29.12.2023 | 48,40 | 49,45 | 48,40 | 49,45 | 0,51% | 100,00 |
| 28.12.2023 | 49,10 | 49,20 | 48,30 | 49,20 | 1,23% | 500,00 |
| 27.12.2023 | 48,20 | 49,60 | 48,20 | 48,60 | -2,70% | 190,00 |
| 22.12.2023 | 48,40 | 50,20 | 48,40 | 49,95 | 3,20% | 300,00 |
| 21.12.2023 | 47,20 | 49,20 | 47,00 | 48,40 | 0,83% | 1.079,00 |
| 20.12.2023 | 48,20 | 49,35 | 47,70 | 48,00 | -2,24% | 506,00 |
| 19.12.2023 | 48,20 | 49,60 | 48,20 | 49,10 | 0,20% | - |
| 18.12.2023 | 49,85 | 50,75 | 48,60 | 49,00 | -0,61% | 302,00 |
| 15.12.2023 | 48,60 | 49,30 | 48,60 | 49,30 | 0,20% | - |
| 14.12.2023 | 48,00 | 49,70 | 48,00 | 49,20 | -0,61% | 420,00 |
| 13.12.2023 | 49,60 | 49,60 | 49,00 | 49,50 | 0,81% | - |
| 12.12.2023 | 50,00 | 50,00 | 49,00 | 49,10 | -1,01% | 210,00 |
| 11.12.2023 | 50,25 | 50,50 | 49,30 | 49,60 | -1,29% | 375,00 |
| 08.12.2023 | 49,00 | 50,25 | 49,00 | 50,25 | 0,00% | - |
| 07.12.2023 | 49,00 | 50,25 | 49,00 | 50,25 | -0,69% | - |
| 06.12.2023 | 49,00 | 50,60 | 49,00 | 50,60 | 0,50% | 150,00 |
| 05.12.2023 | 50,85 | 51,25 | 50,35 | 50,35 | 0,50% | 70,00 |
| 04.12.2023 | 49,20 | 50,35 | 49,20 | 50,10 | 0,00% | 100,00 |
| 01.12.2023 | 51,00 | 51,00 | 49,75 | 50,10 | -1,76% | 624,00 |
| 30.11.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 29.11.2023 | 50,50 | 51,00 | 50,50 | 51,00 | 0,00% | - |
| 28.11.2023 | 50,50 | 51,00 | 50,50 | 51,00 | 0,89% | - |
| 27.11.2023 | 51,00 | 51,00 | 50,55 | 50,55 | -0,49% | 38,00 |