27,700€
0,73%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 27,60 | 28,00 | 27,40 | 27,70 | 0,73% | 157,00 |
| 17.04.2024 | 28,10 | 28,30 | 27,00 | 27,50 | -2,14% | 686,00 |
| 16.04.2024 | 28,30 | 28,60 | 28,10 | 28,10 | 0,00% | 87,00 |
| 15.04.2024 | 28,30 | 28,50 | 28,10 | 28,10 | -1,40% | 50,00 |
| 12.04.2024 | 28,60 | 28,80 | 28,50 | 28,50 | 0,00% | 100,00 |
| 11.04.2024 | 28,30 | 28,80 | 28,30 | 28,50 | 0,00% | 241,00 |
| 10.04.2024 | 28,10 | 28,50 | 28,00 | 28,50 | 1,06% | 230,00 |
| 09.04.2024 | 28,10 | 28,30 | 28,10 | 28,20 | 0,36% | - |
| 08.04.2024 | 28,10 | 28,40 | 28,00 | 28,10 | 0,00% | 181,00 |
| 05.04.2024 | 28,80 | 28,80 | 28,00 | 28,10 | -2,77% | 660,00 |
| 04.04.2024 | 28,70 | 29,00 | 28,50 | 28,90 | 0,70% | 220,00 |
| 03.04.2024 | 28,70 | 28,70 | 28,60 | 28,70 | 0,70% | 100,00 |
| 02.04.2024 | 28,20 | 28,80 | 28,20 | 28,50 | 0,00% | 361,00 |
| 28.03.2024 | 28,40 | 28,50 | 28,20 | 28,50 | 0,00% | 1,00 |
| 27.03.2024 | 29,00 | 29,00 | 28,00 | 28,50 | -1,72% | 200,00 |
| 26.03.2024 | 29,00 | 29,00 | 28,80 | 29,00 | 0,00% | 330,00 |
| 25.03.2024 | 29,00 | 29,20 | 28,40 | 29,00 | 0,00% | 1.465,00 |
| 22.03.2024 | 29,00 | 29,30 | 28,60 | 29,00 | 0,00% | 479,00 |
| 21.03.2024 | 29,00 | 29,20 | 28,60 | 29,00 | 0,69% | 125,00 |
| 20.03.2024 | 28,80 | 29,20 | 28,80 | 28,80 | -0,35% | 80,00 |
| 19.03.2024 | 29,10 | 29,20 | 28,90 | 28,90 | -0,69% | 1.899,00 |
| 18.03.2024 | 29,00 | 29,10 | 29,00 | 29,10 | 0,00% | 190,00 |
| 15.03.2024 | 29,00 | 29,10 | 28,80 | 29,10 | 0,34% | 566,00 |
| 14.03.2024 | 29,00 | 29,00 | 28,80 | 29,00 | 0,00% | 436,00 |
| 13.03.2024 | 29,00 | 29,20 | 28,80 | 29,00 | -0,34% | 442,00 |
| 12.03.2024 | 29,00 | 29,10 | 28,90 | 29,10 | 0,34% | 460,00 |
| 11.03.2024 | 29,20 | 29,60 | 28,50 | 29,00 | -0,68% | 2.241,00 |
| 08.03.2024 | 28,60 | 29,60 | 28,60 | 29,20 | 2,46% | 2.831,00 |
| 07.03.2024 | 28,60 | 28,80 | 28,20 | 28,50 | -0,35% | 2.216,00 |
| 06.03.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | 678,00 |
| 05.03.2024 | 28,20 | 28,40 | 28,10 | 28,40 | 0,35% | 3.302,00 |
| 04.03.2024 | 28,10 | 28,40 | 27,80 | 28,30 | -0,35% | 936,00 |
| 01.03.2024 | 28,20 | 28,60 | 28,00 | 28,40 | 0,71% | 977,00 |
| 29.02.2024 | 28,30 | 28,60 | 27,90 | 28,20 | 0,71% | 655,00 |
| 28.02.2024 | 27,90 | 28,30 | 27,80 | 28,00 | 0,00% | 1.135,00 |
| 27.02.2024 | 27,90 | 28,40 | 27,80 | 28,00 | -0,71% | 1.200,00 |
| 26.02.2024 | 27,80 | 28,40 | 27,60 | 28,20 | 1,44% | 1.022,00 |
| 23.02.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 1,00 |
| 22.02.2024 | 27,60 | 28,00 | 27,60 | 27,80 | 0,72% | 1.376,00 |
| 21.02.2024 | 27,70 | 27,70 | 27,40 | 27,60 | -0,36% | 2.000,00 |
| 20.02.2024 | 27,50 | 28,00 | 27,20 | 27,70 | 0,73% | 3.179,00 |
| 19.02.2024 | 27,50 | 27,80 | 27,20 | 27,50 | -0,36% | 515,00 |
| 16.02.2024 | 27,40 | 27,60 | 27,20 | 27,60 | 0,36% | 936,00 |
| 15.02.2024 | 27,40 | 27,60 | 27,20 | 27,50 | 1,10% | 1.832,00 |
| 14.02.2024 | 26,90 | 27,60 | 26,90 | 27,20 | 1,87% | 4.031,00 |
| 13.02.2024 | 27,30 | 27,60 | 26,50 | 26,70 | -1,84% | 4.641,00 |
| 12.02.2024 | 25,80 | 27,40 | 25,20 | 27,20 | 6,67% | 7.074,00 |
| 09.02.2024 | 25,60 | 26,00 | 25,20 | 25,50 | 0,00% | 105,00 |
| 08.02.2024 | 25,60 | 25,80 | 25,40 | 25,50 | 0,00% | 291,00 |
| 07.02.2024 | 25,70 | 25,90 | 25,20 | 25,50 | 0,00% | 1.434,00 |
| 06.02.2024 | 25,40 | 25,90 | 25,20 | 25,50 | 0,39% | 1.262,00 |
| 05.02.2024 | 25,60 | 25,80 | 25,40 | 25,40 | -0,39% | 418,00 |
| 02.02.2024 | 25,60 | 25,80 | 24,50 | 25,50 | 1,19% | 913,00 |
| 01.02.2024 | 25,40 | 25,80 | 25,20 | 25,20 | 1,20% | 86,00 |
| 31.01.2024 | 25,60 | 25,80 | 24,80 | 24,90 | -2,35% | 2.598,00 |
| 30.01.2024 | 25,30 | 25,50 | 24,60 | 25,50 | 0,79% | 6.812,00 |
| 29.01.2024 | 25,80 | 25,80 | 24,80 | 25,30 | -1,56% | 3.808,00 |
| 26.01.2024 | 26,10 | 26,40 | 25,00 | 25,70 | -1,53% | 3.852,00 |
| 25.01.2024 | 25,70 | 26,60 | 25,60 | 26,10 | 1,56% | 1.477,00 |
| 24.01.2024 | 25,70 | 26,00 | 25,70 | 25,70 | 0,00% | 580,00 |
| 23.01.2024 | 25,60 | 26,00 | 25,60 | 25,70 | 0,39% | 140,00 |
| 22.01.2024 | 25,60 | 25,80 | 25,10 | 25,60 | 0,39% | 1.464,00 |
| 19.01.2024 | 25,70 | 25,70 | 25,00 | 25,50 | -0,78% | 2.348,00 |
| 18.01.2024 | 25,60 | 25,70 | 25,20 | 25,70 | 0,00% | 640,00 |
| 17.01.2024 | 26,00 | 26,00 | 25,70 | 25,70 | -1,15% | - |
| 16.01.2024 | 25,50 | 26,40 | 25,50 | 26,00 | 1,56% | 120,00 |
| 15.01.2024 | 25,50 | 26,00 | 25,40 | 25,60 | 0,39% | 320,00 |
| 12.01.2024 | 26,00 | 26,20 | 25,20 | 25,50 | -1,54% | 351,00 |
| 11.01.2024 | 25,70 | 26,40 | 25,20 | 25,90 | 0,00% | 410,00 |
| 10.01.2024 | 25,80 | 25,90 | 25,60 | 25,90 | 0,00% | 136,00 |
| 09.01.2024 | 26,50 | 26,80 | 25,00 | 25,90 | -1,89% | 1.146,00 |
| 08.01.2024 | 26,30 | 27,00 | 25,50 | 26,40 | 0,38% | 721,00 |
| 05.01.2024 | 26,40 | 27,00 | 25,80 | 26,30 | 0,00% | 92,00 |
| 04.01.2024 | 25,30 | 27,00 | 25,20 | 26,30 | 3,95% | 603,00 |
| 03.01.2024 | 25,50 | 25,60 | 25,20 | 25,30 | 0,00% | 921,00 |
| 02.01.2024 | 25,60 | 26,10 | 25,20 | 25,30 | -0,78% | 1.064,00 |
| 29.12.2023 | 25,60 | 25,80 | 25,40 | 25,50 | -0,39% | 773,00 |
| 28.12.2023 | 25,60 | 25,80 | 25,20 | 25,60 | 0,00% | 1.069,00 |
| 27.12.2023 | 25,20 | 25,80 | 25,00 | 25,60 | 1,59% | 1.412,00 |
| 22.12.2023 | 25,40 | 25,60 | 25,00 | 25,20 | -0,79% | 2.634,00 |
| 21.12.2023 | 25,60 | 25,60 | 25,10 | 25,40 | -0,78% | 3.090,00 |
| 20.12.2023 | 25,60 | 25,80 | 25,40 | 25,60 | 0,00% | 381,00 |
| 19.12.2023 | 25,60 | 25,80 | 25,40 | 25,60 | 1,19% | 444,00 |
| 18.12.2023 | 25,60 | 25,80 | 25,30 | 25,30 | -0,78% | 680,00 |
| 15.12.2023 | 25,60 | 26,60 | 25,20 | 25,50 | 0,00% | 1.711,00 |
| 14.12.2023 | 25,50 | 25,80 | 25,00 | 25,50 | 0,39% | 694,00 |
| 13.12.2023 | 25,50 | 25,80 | 25,00 | 25,40 | -0,39% | 492,00 |
| 12.12.2023 | 25,40 | 25,50 | 24,90 | 25,50 | 0,39% | 2.146,00 |
| 11.12.2023 | 25,60 | 25,60 | 25,20 | 25,40 | -0,39% | 295,00 |
| 08.12.2023 | 25,40 | 25,80 | 25,20 | 25,50 | 0,39% | 114,00 |
| 07.12.2023 | 25,70 | 26,20 | 24,60 | 25,40 | -1,55% | 884,00 |
| 06.12.2023 | 26,40 | 26,40 | 25,20 | 25,80 | -0,39% | 1.367,00 |
| 05.12.2023 | 26,40 | 26,50 | 25,70 | 25,90 | -2,26% | 323,00 |
| 04.12.2023 | 26,40 | 27,00 | 26,00 | 26,50 | 0,38% | 342,00 |
| 01.12.2023 | 26,80 | 27,60 | 26,00 | 26,40 | -0,75% | 81,00 |
| 30.11.2023 | 26,70 | 27,00 | 26,00 | 26,60 | -0,37% | 266,00 |
| 29.11.2023 | 26,60 | 27,60 | 26,60 | 26,70 | 0,38% | 245,00 |
| 28.11.2023 | 26,60 | 26,90 | 25,90 | 26,60 | -0,75% | 190,00 |
| 27.11.2023 | 27,30 | 27,30 | 26,60 | 26,80 | 1,52% | - |
| 24.11.2023 | 26,10 | 26,40 | 25,40 | 26,40 | 2,33% | 1,00 |