28,500€
4,01%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 27,70 | 28,30 | 27,70 | 27,90 | 1,82% | - |
22.04.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 0,74% | 350,00 |
19.04.2024 | 27,00 | 28,00 | 27,00 | 27,20 | -2,86% | 382,00 |
18.04.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 3,70% | 169,00 |
17.04.2024 | 28,00 | 28,00 | 27,00 | 27,00 | -5,59% | 785,00 |
16.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 124,00 |
15.04.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | 52,00 |
12.04.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 560,00 |
11.04.2024 | 28,60 | 28,80 | 28,60 | 28,60 | 0,00% | 354,00 |
10.04.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | 264,00 |
09.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 80,00 |
08.04.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 2,90% | 181,00 |
05.04.2024 | 28,40 | 28,40 | 27,60 | 27,60 | -4,17% | 730,00 |
04.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 220,00 |
03.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 100,00 |
02.04.2024 | 28,20 | 28,80 | 28,20 | 28,20 | 0,00% | 361,00 |
28.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 1,00 |
27.03.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | 200,00 |
26.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 330,00 |
25.03.2024 | 28,60 | 29,20 | 28,40 | 29,00 | 1,40% | 1.465,00 |
22.03.2024 | 29,20 | 29,20 | 28,60 | 28,60 | -1,38% | 479,00 |
21.03.2024 | 29,20 | 29,20 | 28,60 | 29,00 | -0,68% | 840,00 |
20.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 80,00 |
19.03.2024 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | 1.899,00 |
18.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 190,00 |
15.03.2024 | 29,00 | 29,00 | 28,80 | 29,00 | 0,69% | 566,00 |
14.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 437,00 |
13.03.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -0,69% | 442,00 |
12.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 620,00 |
11.03.2024 | 28,80 | 29,60 | 28,60 | 28,60 | -0,69% | 2.241,00 |
08.03.2024 | 28,80 | 29,60 | 28,80 | 28,80 | 2,13% | 2.831,00 |
07.03.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -1,40% | 2.216,00 |
06.03.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | 678,00 |
05.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 3.532,00 |
04.03.2024 | 28,40 | 28,40 | 27,80 | 28,20 | 0,00% | 936,00 |
01.03.2024 | 28,20 | 28,60 | 28,20 | 28,20 | -0,70% | 1.002,00 |
29.02.2024 | 28,60 | 28,60 | 28,00 | 28,40 | 0,71% | 805,00 |
28.02.2024 | 28,20 | 28,20 | 27,80 | 28,20 | 2,92% | 1.175,00 |
27.02.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -1,44% | 2.113,00 |
26.02.2024 | 28,00 | 28,40 | 27,60 | 27,80 | -0,71% | 1.022,00 |
23.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
22.02.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 2,19% | 1.376,00 |
21.02.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | 2.000,00 |
20.02.2024 | 27,40 | 28,00 | 27,40 | 27,80 | 2,21% | 3.179,00 |
19.02.2024 | 27,60 | 27,80 | 27,20 | 27,20 | -0,73% | 515,00 |
16.02.2024 | 27,20 | 27,60 | 27,20 | 27,40 | 0,00% | 936,00 |
15.02.2024 | 27,60 | 27,60 | 27,20 | 27,40 | -0,72% | 1.832,00 |
14.02.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 2,22% | 4.156,00 |
13.02.2024 | 27,20 | 27,60 | 26,80 | 27,00 | 0,00% | 4.641,00 |
12.02.2024 | 26,00 | 27,40 | 25,40 | 27,00 | 3,85% | 7.074,00 |
09.02.2024 | 25,20 | 26,00 | 25,20 | 26,00 | 0,78% | 105,00 |
08.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 2,38% | 291,00 |
07.02.2024 | 25,80 | 25,80 | 25,20 | 25,20 | 0,00% | 1.434,00 |
06.02.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 1.262,00 |
05.02.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 418,00 |
02.02.2024 | 25,40 | 25,80 | 24,80 | 25,80 | 1,57% | 913,00 |
01.02.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 2,42% | 156,00 |
31.01.2024 | 25,40 | 25,80 | 24,80 | 24,80 | -3,88% | 2.598,00 |
30.01.2024 | 25,40 | 25,80 | 24,80 | 25,80 | 4,03% | 7.011,00 |
29.01.2024 | 25,40 | 25,80 | 24,80 | 24,80 | -4,62% | 3.838,00 |
26.01.2024 | 26,40 | 26,40 | 25,00 | 26,00 | 0,00% | 3.902,00 |
25.01.2024 | 26,00 | 26,40 | 25,60 | 26,00 | 0,00% | 1.567,00 |
24.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 580,00 |
23.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 140,00 |
22.01.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -0,79% | 1.464,00 |
19.01.2024 | 25,40 | 25,40 | 25,00 | 25,40 | 0,00% | 2.348,00 |
18.01.2024 | 25,40 | 25,40 | 25,20 | 25,40 | -3,79% | 640,00 |
16.01.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 3,94% | 120,00 |
15.01.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 0,79% | 320,00 |
12.01.2024 | 26,20 | 26,20 | 25,20 | 25,20 | -4,55% | 351,00 |
11.01.2024 | 25,20 | 26,40 | 25,20 | 26,40 | 3,12% | 410,00 |
10.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 136,00 |
09.01.2024 | 26,20 | 26,80 | 25,00 | 25,00 | -2,34% | 1.146,00 |
08.01.2024 | 27,00 | 27,00 | 25,60 | 25,60 | -3,03% | 721,00 |
05.01.2024 | 27,00 | 27,00 | 25,80 | 26,40 | 2,33% | 92,00 |
04.01.2024 | 25,20 | 26,80 | 25,20 | 25,80 | 0,78% | 653,00 |
03.01.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 0,00% | 921,00 |
02.01.2024 | 25,80 | 26,00 | 25,20 | 25,60 | -0,78% | 1.064,00 |
29.12.2023 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | 773,00 |
28.12.2023 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 1.089,00 |
27.12.2023 | 25,40 | 25,80 | 25,00 | 25,40 | -0,78% | 1.412,00 |
22.12.2023 | 25,40 | 25,60 | 25,00 | 25,60 | 0,79% | 2.634,00 |
21.12.2023 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | 3.090,00 |
20.12.2023 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 381,00 |
19.12.2023 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | 444,00 |
18.12.2023 | 25,80 | 25,80 | 25,40 | 25,80 | 0,00% | 1.680,00 |
15.12.2023 | 25,80 | 26,60 | 25,20 | 25,80 | 0,00% | 1.911,00 |
14.12.2023 | 25,20 | 25,80 | 25,00 | 25,80 | 3,20% | 834,00 |
13.12.2023 | 25,20 | 25,80 | 25,00 | 25,00 | -2,34% | 502,00 |
12.12.2023 | 25,20 | 25,60 | 25,00 | 25,60 | 0,00% | 2.396,00 |
11.12.2023 | 25,40 | 25,60 | 25,20 | 25,60 | 1,59% | 295,00 |
08.12.2023 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | 114,00 |
07.12.2023 | 26,20 | 26,20 | 24,80 | 25,80 | -1,53% | 884,00 |
06.12.2023 | 26,00 | 26,20 | 25,20 | 26,20 | 0,77% | 1.367,00 |
05.12.2023 | 26,00 | 26,20 | 26,00 | 26,00 | 0,00% | 323,00 |
04.12.2023 | 26,00 | 27,00 | 26,00 | 26,00 | -5,80% | 542,00 |
01.12.2023 | 26,00 | 27,60 | 26,00 | 27,60 | 6,15% | 81,00 |
30.11.2023 | 26,20 | 26,20 | 26,00 | 26,00 | -6,47% | 266,00 |
29.11.2023 | 27,60 | 27,80 | 27,60 | 27,80 | 6,92% | 800,00 |
28.11.2023 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 190,00 |