1,535€
2,33%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 23.04.2024 | 1,56 | 1,57 | 1,54 | 1,54 | -1,29% | - |
| 22.04.2024 | 1,55 | 1,56 | 1,52 | 1,56 | 1,30% | 55.900,00 |
| 19.04.2024 | 1,52 | 1,55 | 1,51 | 1,54 | 1,32% | - |
| 18.04.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,98% | - |
| 17.04.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 0,33% | - |
| 16.04.2024 | 1,52 | 1,54 | 1,51 | 1,53 | -0,33% | - |
| 15.04.2024 | 1,52 | 1,53 | 1,49 | 1,53 | 1,66% | - |
| 12.04.2024 | 1,53 | 1,53 | 1,49 | 1,51 | -1,31% | - |
| 11.04.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 2,01% | - |
| 10.04.2024 | 1,57 | 1,58 | 1,50 | 1,50 | -4,47% | - |
| 09.04.2024 | 1,63 | 1,64 | 1,57 | 1,57 | -3,40% | - |
| 08.04.2024 | 1,59 | 1,63 | 1,54 | 1,62 | 1,57% | - |
| 05.04.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 3,91% | - |
| 04.04.2024 | 1,50 | 1,55 | 1,47 | 1,54 | 2,68% | - |
| 03.04.2024 | 1,48 | 1,50 | 1,46 | 1,50 | 1,36% | - |
| 02.04.2024 | 1,50 | 1,50 | 1,45 | 1,48 | -1,34% | 9.660,00 |
| 28.03.2024 | 1,50 | 1,53 | 1,44 | 1,50 | -0,33% | 126.000,00 |
| 27.03.2024 | 1,51 | 1,53 | 1,47 | 1,50 | -0,33% | - |
| 26.03.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | - |
| 25.03.2024 | 1,53 | 1,53 | 1,48 | 1,50 | -1,97% | - |
| 22.03.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 21.03.2024 | 1,53 | 1,56 | 1,50 | 1,55 | 1,31% | - |
| 20.03.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 2,01% | - |
| 19.03.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,66% | - |
| 18.03.2024 | 1,54 | 1,54 | 1,45 | 1,51 | -1,95% | - |
| 15.03.2024 | 1,50 | 1,56 | 1,49 | 1,54 | 2,68% | - |
| 14.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 13.03.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 12.03.2024 | 1,54 | 1,55 | 1,47 | 1,51 | -1,95% | - |
| 11.03.2024 | 1,46 | 1,55 | 1,43 | 1,54 | 5,14% | 41.000,00 |
| 08.03.2024 | 1,54 | 1,54 | 1,46 | 1,46 | -2,01% | - |
| 07.03.2024 | 1,49 | 1,54 | 1,48 | 1,49 | 0,34% | - |
| 06.03.2024 | 1,53 | 1,56 | 1,49 | 1,49 | -2,62% | - |
| 05.03.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -1,29% | - |
| 04.03.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 1,98% | - |
| 01.03.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 29.02.2024 | 1,55 | 1,57 | 1,50 | 1,54 | 0,00% | - |
| 28.02.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,32% | - |
| 27.02.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -2,26% | - |
| 26.02.2024 | 1,55 | 1,56 | 1,52 | 1,55 | 0,32% | - |
| 23.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 22.02.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 21.02.2024 | 1,52 | 1,55 | 1,51 | 1,55 | 2,66% | - |
| 20.02.2024 | 1,53 | 1,54 | 1,47 | 1,51 | -1,31% | - |
| 19.02.2024 | 1,59 | 1,61 | 1,51 | 1,53 | -3,48% | - |
| 16.02.2024 | 1,61 | 1,63 | 1,58 | 1,58 | -1,56% | - |
| 15.02.2024 | 1,56 | 1,61 | 1,48 | 1,61 | 3,22% | - |
| 14.02.2024 | 1,53 | 1,57 | 1,52 | 1,56 | 1,97% | - |
| 13.02.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -1,29% | 86.000,00 |
| 12.02.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 09.02.2024 | 1,61 | 1,64 | 1,44 | 1,55 | -3,74% | - |
| 08.02.2024 | 1,67 | 1,67 | 1,58 | 1,61 | -3,89% | - |
| 07.02.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 06.02.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,30% | - |
| 05.02.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -2,65% | - |
| 02.02.2024 | 1,61 | 1,71 | 1,60 | 1,70 | 4,62% | - |
| 01.02.2024 | 1,70 | 1,70 | 1,60 | 1,63 | -4,41% | 5.000,00 |
| 31.01.2024 | 1,70 | 1,71 | 1,67 | 1,70 | 0,00% | - |
| 30.01.2024 | 1,71 | 1,73 | 1,68 | 1,70 | -0,58% | - |
| 29.01.2024 | 1,74 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 26.01.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -2,25% | - |
| 25.01.2024 | 1,75 | 1,78 | 1,74 | 1,78 | 1,71% | - |
| 24.01.2024 | 1,79 | 1,80 | 1,75 | 1,75 | -1,69% | - |
| 23.01.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | - |
| 22.01.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 0,00% | - |
| 19.01.2024 | 1,80 | 1,80 | 1,76 | 1,77 | -1,12% | - |
| 18.01.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 17.01.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 16.01.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 15.01.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 12.01.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,28% | - |
| 11.01.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 0,28% | - |
| 10.01.2024 | 1,80 | 1,81 | 1,79 | 1,79 | -0,56% | - |
| 09.01.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -0,55% | - |
| 08.01.2024 | 1,83 | 1,84 | 1,80 | 1,81 | -0,55% | - |
| 05.01.2024 | 1,83 | 1,85 | 1,81 | 1,82 | 0,00% | - |
| 04.01.2024 | 1,80 | 1,83 | 1,78 | 1,82 | 3,12% | - |
| 03.01.2024 | 1,84 | 2,07 | 1,77 | 1,77 | -4,34% | - |
| 02.01.2024 | 1,80 | 2,04 | 1,80 | 1,85 | 2,22% | - |
| 29.12.2023 | 1,80 | 1,81 | 1,80 | 1,81 | 0,28% | - |
| 28.12.2023 | 1,83 | 1,85 | 1,79 | 1,80 | -2,17% | - |
| 27.12.2023 | 1,85 | 1,87 | 1,79 | 1,84 | -1,60% | - |
| 22.12.2023 | 1,81 | 1,87 | 1,74 | 1,87 | 3,60% | 16.800,00 |
| 21.12.2023 | 1,79 | 1,85 | 1,79 | 1,81 | -0,28% | - |
| 20.12.2023 | 1,82 | 1,86 | 1,81 | 1,81 | -0,55% | - |
| 19.12.2023 | 1,79 | 1,86 | 1,77 | 1,82 | 3,41% | - |
| 18.12.2023 | 1,82 | 1,85 | 1,76 | 1,76 | -3,03% | - |
| 15.12.2023 | 1,81 | 1,92 | 1,78 | 1,82 | 0,83% | - |
| 14.12.2023 | 1,87 | 1,88 | 1,80 | 1,80 | -3,74% | - |
| 13.12.2023 | 1,84 | 1,87 | 1,83 | 1,87 | 1,91% | - |
| 12.12.2023 | 1,85 | 1,86 | 1,83 | 1,84 | -0,54% | - |
| 11.12.2023 | 1,85 | 1,85 | 1,83 | 1,85 | 0,00% | - |
| 08.12.2023 | 1,86 | 1,86 | 1,84 | 1,85 | -0,54% | - |
| 07.12.2023 | 1,86 | 1,86 | 1,85 | 1,86 | 0,82% | - |
| 06.12.2023 | 1,89 | 1,89 | 1,83 | 1,84 | -2,39% | - |
| 05.12.2023 | 1,89 | 1,90 | 1,83 | 1,89 | -0,53% | - |
| 04.12.2023 | 1,91 | 1,91 | 1,85 | 1,90 | -0,52% | - |
| 01.12.2023 | 1,93 | 1,94 | 1,87 | 1,91 | -1,30% | 300,00 |
| 30.11.2023 | 1,96 | 1,96 | 1,91 | 1,93 | -0,77% | - |