Börse:
15,600€
2,50%
Echtzeit-Aktienkurs ElringKlinger AG
Bid:
15,580€
Ask:
15,620€
Aktienkurse zur ElringKlinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 15,25 | 15,71 | 15,13 | 15,61 | 2,56% | 5.147,00 |
| 19.01.2021 | 15,18 | 15,60 | 15,18 | 15,22 | 0,53% | 9.758,00 |
| 18.01.2021 | 14,88 | 15,30 | 14,84 | 15,14 | 1,47% | 8.140,00 |
| 15.01.2021 | 15,44 | 15,84 | 14,76 | 14,92 | -3,74% | 20.834,00 |
| 14.01.2021 | 15,24 | 15,92 | 15,24 | 15,50 | 1,84% | 14.642,00 |
| 13.01.2021 | 15,72 | 15,76 | 14,98 | 15,22 | -2,93% | 10.628,00 |
| 12.01.2021 | 14,60 | 15,72 | 14,58 | 15,68 | 7,54% | 13.848,00 |
| 11.01.2021 | 15,00 | 15,14 | 14,50 | 14,58 | 1,11% | 26.844,00 |
| 08.01.2021 | 14,98 | 15,06 | 14,28 | 14,42 | -3,74% | 23.341,00 |
| 07.01.2021 | 15,00 | 15,54 | 14,82 | 14,98 | 1,08% | 27.305,00 |
| 06.01.2021 | 16,24 | 16,24 | 14,26 | 14,82 | -8,97% | 54.370,00 |
| 05.01.2021 | 15,72 | 17,40 | 15,66 | 16,28 | 3,56% | 26.301,00 |
| 04.01.2021 | 15,96 | 16,16 | 15,54 | 15,72 | 0,51% | 30.986,00 |
| 30.12.2020 | 15,56 | 15,78 | 15,36 | 15,64 | 3,71% | 19.492,00 |
| 29.12.2020 | 15,64 | 15,64 | 15,02 | 15,08 | -2,84% | 4.694,00 |
| 28.12.2020 | 15,56 | 15,80 | 15,36 | 15,52 | 1,17% | 19.236,00 |
| 23.12.2020 | 15,50 | 15,90 | 15,14 | 15,34 | -1,03% | 26.536,00 |
| 22.12.2020 | 15,06 | 15,82 | 15,00 | 15,50 | 1,84% | 20.225,00 |
| 21.12.2020 | 15,72 | 16,06 | 14,40 | 15,22 | -4,16% | 55.791,00 |
| 18.12.2020 | 15,62 | 15,90 | 15,30 | 15,88 | 1,66% | 23.131,00 |
| 17.12.2020 | 15,64 | 15,86 | 15,24 | 15,62 | 1,03% | 15.598,00 |
| 16.12.2020 | 15,20 | 15,86 | 15,20 | 15,46 | 1,71% | 18.095,00 |
| 15.12.2020 | 14,42 | 15,38 | 14,30 | 15,20 | 6,00% | 22.807,00 |
| 14.12.2020 | 13,22 | 14,40 | 13,16 | 14,34 | 8,97% | 13.509,00 |
| 11.12.2020 | 13,36 | 13,44 | 12,92 | 13,16 | -0,60% | 27.034,00 |
| 10.12.2020 | 13,68 | 13,90 | 13,16 | 13,24 | -2,93% | 8.195,00 |
| 09.12.2020 | 14,08 | 14,08 | 13,56 | 13,64 | -2,43% | 16.662,00 |
| 08.12.2020 | 14,16 | 14,44 | 13,96 | 13,98 | -1,55% | 12.157,00 |
| 07.12.2020 | 14,18 | 14,42 | 13,92 | 14,20 | 0,42% | 15.691,00 |
| 04.12.2020 | 13,80 | 14,20 | 13,76 | 14,14 | 6,64% | 20.011,00 |
| 03.12.2020 | 12,84 | 13,50 | 12,78 | 13,26 | 3,59% | 10.660,00 |
| 02.12.2020 | 13,74 | 13,76 | 12,60 | 12,80 | -6,43% | 38.879,00 |
| 01.12.2020 | 13,80 | 13,96 | 13,54 | 13,68 | 0,44% | 8.200,00 |
| 30.11.2020 | 13,92 | 14,12 | 13,10 | 13,62 | -3,13% | 36.898,00 |
| 27.11.2020 | 14,02 | 14,20 | 13,86 | 14,06 | 0,86% | 6.879,00 |
| 26.11.2020 | 14,52 | 14,62 | 13,86 | 13,94 | -2,65% | 26.473,00 |
| 25.11.2020 | 14,08 | 14,66 | 13,82 | 14,32 | 2,29% | 26.663,00 |
| 24.11.2020 | 12,44 | 14,24 | 12,44 | 14,00 | 13,82% | 70.059,00 |
| 23.11.2020 | 11,70 | 12,60 | 11,66 | 12,30 | 4,95% | 31.436,00 |
| 20.11.2020 | 11,72 | 11,76 | 11,44 | 11,72 | 0,00% | 14.226,00 |
| 19.11.2020 | 12,20 | 12,20 | 11,68 | 11,72 | -0,85% | 10.022,00 |
| 18.11.2020 | 11,78 | 12,34 | 11,70 | 11,82 | 1,37% | 14.889,00 |
| 17.11.2020 | 11,82 | 11,98 | 11,56 | 11,66 | -1,52% | 17.836,00 |
| 16.11.2020 | 11,20 | 11,94 | 11,00 | 11,84 | 7,25% | 51.151,00 |
| 13.11.2020 | 11,00 | 11,60 | 10,70 | 11,04 | 2,03% | 39.502,00 |
| 12.11.2020 | 10,38 | 11,30 | 10,32 | 10,82 | 3,84% | 39.734,00 |
| 11.11.2020 | 8,77 | 11,08 | 8,77 | 10,42 | 18,95% | 60.853,00 |
| 10.11.2020 | 9,14 | 9,18 | 8,61 | 8,76 | -4,26% | 19.286,00 |
| 09.11.2020 | 8,81 | 9,41 | 8,81 | 9,15 | 6,64% | 20.392,00 |
| 06.11.2020 | 8,94 | 8,94 | 8,54 | 8,58 | -3,16% | 3.680,00 |
| 05.11.2020 | 8,98 | 8,99 | 8,55 | 8,86 | 0,34% | 14.195,00 |
| 04.11.2020 | 8,85 | 8,94 | 8,76 | 8,83 | -0,67% | 9.960,00 |
| 03.11.2020 | 9,17 | 9,25 | 8,59 | 8,89 | -3,05% | 22.077,00 |
| 02.11.2020 | 8,85 | 9,21 | 8,67 | 9,17 | 5,16% | 14.388,00 |
| 30.10.2020 | 8,13 | 8,75 | 8,13 | 8,72 | 5,44% | 13.426,00 |
| 29.10.2020 | 8,25 | 8,75 | 7,93 | 8,27 | 5,89% | 55.715,00 |
| 28.10.2020 | 7,96 | 7,96 | 7,25 | 7,81 | -1,64% | 15.845,00 |
| 27.10.2020 | 8,00 | 8,08 | 7,58 | 7,94 | 5,87% | 8.982,00 |
| 26.10.2020 | 7,84 | 7,99 | 7,33 | 7,50 | -5,66% | 10.672,00 |
| 23.10.2020 | 8,35 | 8,35 | 7,72 | 7,95 | -3,99% | 19.250,00 |
| 22.10.2020 | 7,71 | 8,66 | 7,42 | 8,28 | 7,25% | 11.273,00 |
| 21.10.2020 | 8,01 | 8,10 | 7,67 | 7,72 | -3,98% | 5.135,00 |
| 20.10.2020 | 8,32 | 8,32 | 7,77 | 8,04 | -2,43% | 13.172,00 |
| 19.10.2020 | 9,75 | 9,84 | 8,18 | 8,24 | -13,63% | 39.125,00 |
| 16.10.2020 | 9,42 | 9,80 | 9,30 | 9,54 | 3,36% | 102.991,00 |
| 15.10.2020 | 8,63 | 9,51 | 8,22 | 9,23 | 5,97% | 58.483,00 |
| 14.10.2020 | 7,15 | 8,72 | 7,13 | 8,71 | 20,64% | 11.858,00 |
| 13.10.2020 | 7,53 | 7,53 | 7,01 | 7,22 | -3,86% | 9.265,00 |
| 12.10.2020 | 7,79 | 7,81 | 7,45 | 7,51 | -2,72% | 9.363,00 |
| 09.10.2020 | 7,85 | 7,85 | 7,70 | 7,72 | -0,77% | 13.734,00 |
| 08.10.2020 | 7,90 | 7,91 | 7,71 | 7,78 | -1,64% | 7.544,00 |
| 07.10.2020 | 7,75 | 7,95 | 7,70 | 7,91 | 4,08% | 16.176,00 |
| 06.10.2020 | 7,55 | 8,07 | 7,45 | 7,60 | 0,53% | 35.342,00 |
| 05.10.2020 | 6,94 | 7,67 | 6,85 | 7,56 | 14,37% | 14.914,00 |
| 02.10.2020 | 6,55 | 6,79 | 6,46 | 6,61 | 0,92% | 7.734,00 |
| 01.10.2020 | 6,61 | 6,63 | 6,51 | 6,55 | -0,46% | 300,00 |
| 30.09.2020 | 6,52 | 6,66 | 6,44 | 6,58 | 1,39% | 34.470,00 |
| 29.09.2020 | 6,52 | 6,57 | 6,32 | 6,49 | -0,31% | 2.370,00 |
| 28.09.2020 | 6,85 | 6,87 | 6,44 | 6,51 | -3,13% | 14.069,00 |
| 25.09.2020 | 6,64 | 6,76 | 6,38 | 6,72 | 2,13% | 17.599,00 |
| 24.09.2020 | 6,52 | 6,64 | 6,27 | 6,58 | 1,23% | 4.787,00 |
| 23.09.2020 | 6,06 | 6,50 | 6,02 | 6,50 | 6,91% | 17.623,00 |
| 22.09.2020 | 6,05 | 6,08 | 5,95 | 6,08 | 0,83% | 4.843,00 |
| 21.09.2020 | 6,00 | 6,20 | 5,96 | 6,03 | 2,38% | 12.655,00 |
| 18.09.2020 | 5,95 | 5,95 | 5,82 | 5,89 | 0,34% | - |
| 17.09.2020 | 5,95 | 5,95 | 5,83 | 5,87 | -0,68% | 200,00 |
| 16.09.2020 | 5,99 | 6,08 | 5,91 | 5,91 | -1,34% | 2.787,00 |
| 15.09.2020 | 5,90 | 6,08 | 5,85 | 5,99 | 2,74% | 3.850,00 |
| 14.09.2020 | 5,90 | 5,95 | 5,81 | 5,83 | 0,34% | 600,00 |
| 11.09.2020 | 5,90 | 5,90 | 5,79 | 5,81 | -0,34% | 170,00 |
| 10.09.2020 | 5,83 | 5,97 | 5,81 | 5,83 | -0,17% | 970,00 |
| 09.09.2020 | 5,92 | 5,92 | 5,83 | 5,84 | -2,01% | 1.250,00 |
| 08.09.2020 | 5,92 | 6,00 | 5,79 | 5,96 | -1,00% | 1.485,00 |
| 07.09.2020 | 5,92 | 6,02 | 5,86 | 6,02 | 2,21% | 3.095,00 |
| 04.09.2020 | 5,77 | 5,93 | 5,71 | 5,89 | 2,08% | - |
| 03.09.2020 | 5,94 | 6,03 | 5,73 | 5,77 | -2,53% | 3.620,00 |
| 02.09.2020 | 5,80 | 5,94 | 5,80 | 5,92 | 3,14% | 6.990,00 |
| 01.09.2020 | 5,97 | 6,06 | 5,68 | 5,74 | -3,37% | 6.564,00 |
| 31.08.2020 | 6,04 | 6,04 | 5,91 | 5,94 | 0,17% | 1.795,00 |
| 28.08.2020 | 6,00 | 6,00 | 5,90 | 5,93 | -0,50% | 3.942,00 |