46,500€
-1,27%
Echtzeit-Aktienkurs Employers Holdings
Bid:
Ask:
Aktienkurse zur Employers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 47,00 | 47,00 | 44,00 | 46,50 | -1,27% | - |
| 02.04.2025 | 47,40 | 47,50 | 46,70 | 47,10 | -0,84% | - |
| 01.04.2025 | 46,80 | 47,50 | 46,50 | 47,50 | 1,50% | - |
| 31.03.2025 | 46,40 | 47,10 | 46,30 | 46,80 | 0,65% | - |
| 28.03.2025 | 47,20 | 47,50 | 46,30 | 46,50 | -1,27% | - |
| 27.03.2025 | 47,00 | 47,30 | 46,50 | 47,10 | 1,07% | - |
| 26.03.2025 | 46,60 | 47,60 | 46,40 | 46,60 | 0,00% | - |
| 25.03.2025 | 46,20 | 46,90 | 46,00 | 46,60 | 1,08% | - |
| 24.03.2025 | 45,10 | 46,30 | 45,10 | 46,10 | 1,77% | - |
| 21.03.2025 | 46,10 | 46,60 | 45,10 | 45,30 | -1,74% | - |
| 20.03.2025 | 46,00 | 46,80 | 45,90 | 46,10 | 0,22% | - |
| 19.03.2025 | 45,80 | 46,70 | 45,50 | 46,00 | 0,66% | - |
| 18.03.2025 | 46,30 | 46,50 | 45,50 | 45,70 | -0,65% | - |
| 17.03.2025 | 46,00 | 47,70 | 45,90 | 46,00 | 0,00% | - |
| 14.03.2025 | 45,70 | 46,30 | 45,30 | 46,00 | 0,44% | - |
| 13.03.2025 | 44,70 | 45,90 | 44,50 | 45,80 | 4,57% | - |
| 12.03.2025 | 44,20 | 44,60 | 43,50 | 43,80 | 0,46% | - |
| 11.03.2025 | 44,10 | 44,30 | 43,60 | 43,60 | -0,23% | - |
| 10.03.2025 | 45,10 | 45,10 | 43,50 | 43,70 | -2,67% | - |
| 07.03.2025 | 45,80 | 46,00 | 44,90 | 44,90 | -2,18% | - |
| 06.03.2025 | 46,50 | 46,50 | 45,70 | 45,90 | -1,29% | - |
| 05.03.2025 | 47,50 | 47,80 | 46,50 | 46,50 | -3,33% | - |
| 04.03.2025 | 49,85 | 49,85 | 48,10 | 48,10 | -3,22% | - |
| 03.03.2025 | 49,20 | 49,90 | 47,80 | 49,70 | -0,40% | - |
| 28.02.2025 | 49,20 | 49,90 | 48,90 | 49,90 | 1,22% | - |
| 27.02.2025 | 48,40 | 49,30 | 47,80 | 49,30 | 1,65% | - |
| 26.02.2025 | 48,40 | 48,80 | 47,70 | 48,50 | 0,00% | - |
| 25.02.2025 | 47,20 | 48,70 | 46,50 | 48,50 | 2,54% | - |
| 24.02.2025 | 46,90 | 47,50 | 46,20 | 47,30 | 0,85% | - |
| 21.02.2025 | 46,50 | 48,30 | 46,30 | 46,90 | 0,86% | - |
| 20.02.2025 | 47,00 | 47,50 | 46,10 | 46,50 | -1,27% | - |
| 19.02.2025 | 46,70 | 48,40 | 46,30 | 47,10 | 0,86% | - |
| 18.02.2025 | 46,80 | 47,50 | 46,50 | 46,70 | 0,00% | - |
| 17.02.2025 | 47,70 | 47,70 | 46,70 | 46,70 | 0,00% | - |
| 14.02.2025 | 47,00 | 47,50 | 46,30 | 46,70 | -0,43% | - |
| 13.02.2025 | 46,80 | 47,10 | 46,30 | 46,90 | 0,86% | - |
| 12.02.2025 | 47,30 | 47,50 | 46,50 | 46,50 | -1,69% | - |
| 11.02.2025 | 47,20 | 47,50 | 46,30 | 47,30 | 0,42% | - |
| 10.02.2025 | 48,00 | 48,50 | 47,10 | 47,10 | -1,67% | - |
| 07.02.2025 | 48,00 | 48,50 | 47,50 | 47,90 | -0,42% | - |
| 06.02.2025 | 47,60 | 48,50 | 47,50 | 48,10 | 0,84% | - |
| 05.02.2025 | 47,60 | 47,90 | 47,30 | 47,70 | 0,00% | - |
| 04.02.2025 | 47,60 | 48,00 | 47,30 | 47,70 | 0,00% | - |
| 03.02.2025 | 47,50 | 48,10 | 47,20 | 47,70 | 0,85% | - |
| 31.01.2025 | 47,60 | 48,10 | 46,70 | 47,30 | -0,42% | - |
| 30.01.2025 | 47,80 | 48,30 | 47,30 | 47,50 | -0,84% | - |
| 29.01.2025 | 47,70 | 48,20 | 47,30 | 47,90 | 0,00% | - |
| 28.01.2025 | 47,80 | 48,70 | 47,50 | 47,90 | 0,42% | - |
| 27.01.2025 | 46,80 | 48,10 | 45,50 | 47,70 | 2,14% | - |
| 24.01.2025 | 46,70 | 46,80 | 46,30 | 46,70 | 0,00% | - |
| 23.01.2025 | 47,20 | 49,40 | 46,50 | 46,70 | -1,27% | - |
| 22.01.2025 | 47,60 | 48,00 | 46,80 | 47,30 | -0,84% | - |
| 21.01.2025 | 48,00 | 48,90 | 47,50 | 47,70 | -0,42% | - |
| 20.01.2025 | 48,40 | 48,40 | 47,90 | 47,90 | -1,24% | - |
| 17.01.2025 | 48,80 | 49,50 | 48,40 | 48,50 | -0,82% | - |
| 16.01.2025 | 48,40 | 49,00 | 48,30 | 48,90 | 1,24% | - |
| 15.01.2025 | 47,80 | 48,50 | 47,50 | 48,30 | 0,84% | - |
| 14.01.2025 | 46,90 | 48,00 | 46,50 | 47,90 | 1,70% | - |
| 13.01.2025 | 47,00 | 47,40 | 46,00 | 47,10 | 0,00% | - |
| 10.01.2025 | 47,30 | 47,30 | 46,90 | 47,10 | -0,21% | - |
| 09.01.2025 | 47,30 | 47,30 | 47,10 | 47,20 | -0,21% | - |
| 08.01.2025 | 47,00 | 47,60 | 46,60 | 47,30 | 0,85% | - |
| 07.01.2025 | 47,00 | 48,00 | 46,50 | 46,90 | -0,42% | - |
| 06.01.2025 | 48,40 | 48,70 | 46,90 | 47,10 | -2,89% | - |
| 03.01.2025 | 49,40 | 49,50 | 48,40 | 48,50 | -1,62% | - |
| 02.01.2025 | 48,30 | 51,40 | 48,30 | 49,30 | 2,07% | - |
| 30.12.2024 | 48,80 | 48,80 | 48,30 | 48,30 | -0,82% | - |
| 27.12.2024 | 49,40 | 50,60 | 48,40 | 48,70 | 0,00% | - |
| 23.12.2024 | 48,90 | 49,00 | 48,50 | 48,70 | 0,21% | - |
| 20.12.2024 | 48,80 | 49,10 | 47,50 | 48,60 | -0,41% | - |
| 19.12.2024 | 48,60 | 49,20 | 47,70 | 48,80 | 0,41% | - |
| 18.12.2024 | 49,10 | 50,15 | 48,20 | 48,60 | -1,02% | - |
| 17.12.2024 | 49,95 | 50,25 | 48,50 | 49,10 | -1,70% | - |
| 16.12.2024 | 50,05 | 51,00 | 49,75 | 49,95 | -0,20% | - |
| 13.12.2024 | 49,95 | 51,00 | 49,20 | 50,05 | 0,20% | - |
| 12.12.2024 | 49,95 | 50,90 | 49,20 | 49,95 | 0,00% | - |
| 11.12.2024 | 49,40 | 50,30 | 49,00 | 49,95 | 1,11% | - |
| 10.12.2024 | 49,50 | 50,55 | 48,60 | 49,40 | -0,20% | - |
| 09.12.2024 | 50,55 | 51,00 | 48,60 | 49,50 | -2,08% | - |
| 06.12.2024 | 50,55 | 51,25 | 49,80 | 50,55 | 0,00% | - |
| 05.12.2024 | 50,60 | 50,90 | 49,95 | 50,55 | 0,00% | - |
| 04.12.2024 | 50,45 | 51,25 | 49,80 | 50,55 | 0,20% | - |
| 03.12.2024 | 50,55 | 51,25 | 49,35 | 50,45 | -0,20% | - |
| 02.12.2024 | 50,45 | 51,25 | 48,70 | 50,55 | 0,20% | - |
| 29.11.2024 | 51,00 | 52,25 | 49,60 | 50,45 | -1,08% | - |
| 28.11.2024 | 50,90 | 51,00 | 50,30 | 51,00 | 0,20% | - |
| 27.11.2024 | 50,90 | 51,25 | 49,85 | 50,90 | 0,00% | - |
| 26.11.2024 | 50,90 | 51,50 | 49,80 | 50,90 | -0,20% | - |
| 25.11.2024 | 51,25 | 51,50 | 49,90 | 51,00 | -0,78% | - |
| 22.11.2024 | 50,65 | 52,00 | 48,35 | 51,40 | 1,48% | - |
| 21.11.2024 | 49,65 | 50,75 | 48,70 | 50,65 | 2,01% | - |
| 20.11.2024 | 49,55 | 50,20 | 49,40 | 49,65 | 0,20% | - |
| 19.11.2024 | 50,00 | 50,75 | 46,25 | 49,55 | -0,90% | - |
| 18.11.2024 | 50,05 | 51,00 | 49,70 | 50,00 | -0,10% | - |
| 15.11.2024 | 50,60 | 51,25 | 47,70 | 50,05 | -1,09% | - |
| 14.11.2024 | 50,50 | 50,85 | 49,70 | 50,60 | -0,30% | - |
| 13.11.2024 | 50,00 | 50,75 | 49,50 | 50,75 | 1,00% | - |
| 12.11.2024 | 50,65 | 51,00 | 50,25 | 50,25 | -0,79% | - |
| 11.11.2024 | 49,65 | 51,25 | 49,50 | 50,65 | 2,01% | - |
| 08.11.2024 | 48,80 | 50,25 | 48,50 | 49,65 | 1,74% | - |