21,600€
2,86%
Echtzeit-Aktienkurs Eisen- und Huettenwerke AG
Bid:
Ask:
Aktienkurse zur Eisen- und Huettenwerke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,60 | 21,60 | 21,00 | 21,00 | 0,00% | 655,00 |
| 19.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 619,00 |
| 18.02.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 1.052,00 |
| 17.02.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 470,00 |
| 16.02.2026 | 20,20 | 21,00 | 20,20 | 21,00 | 0,00% | 2.170,00 |
| 13.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 1.641,00 |
| 12.02.2026 | 21,00 | 21,00 | 20,20 | 20,20 | -4,72% | 2.026,00 |
| 11.02.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 885,00 |
| 10.02.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 2.034,00 |
| 09.02.2026 | 20,60 | 21,60 | 20,60 | 20,80 | 0,97% | 1.480,00 |
| 06.02.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 1.360,00 |
| 05.02.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 3.774,00 |
| 04.02.2026 | 22,00 | 22,00 | 20,60 | 20,60 | -6,36% | 2.506,00 |
| 03.02.2026 | 21,60 | 22,00 | 21,40 | 22,00 | 0,00% | 2.862,00 |
| 02.02.2026 | 21,80 | 22,00 | 20,80 | 22,00 | 1,85% | 1.683,00 |
| 30.01.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 4,85% | 620,00 |
| 29.01.2026 | 21,00 | 21,00 | 20,40 | 20,60 | -1,90% | 1.020,00 |
| 28.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 25,00 |
| 27.01.2026 | 20,00 | 21,40 | 19,50 | 21,40 | -1,83% | 2.929,00 |
| 26.01.2026 | 20,40 | 21,80 | 20,40 | 21,80 | 0,93% | 830,00 |
| 23.01.2026 | 20,80 | 21,60 | 20,40 | 21,60 | 2,86% | 1.572,00 |
| 22.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | 153,00 |
| 21.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 100,00 |
| 20.01.2026 | 21,40 | 21,80 | 20,00 | 20,00 | -5,66% | 307,00 |
| 19.01.2026 | 20,80 | 21,60 | 20,60 | 21,20 | 1,92% | 195,00 |
| 15.01.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 4,00% | 343,00 |
| 14.01.2026 | 21,00 | 21,60 | 20,00 | 20,00 | 0,00% | 2.984,00 |
| 13.01.2026 | 21,00 | 21,40 | 19,50 | 20,00 | 2,56% | 743,00 |
| 12.01.2026 | 21,40 | 21,60 | 19,50 | 19,50 | -7,14% | 558,00 |
| 09.01.2026 | 20,60 | 21,00 | 20,00 | 21,00 | 1,94% | 1.299,00 |
| 08.01.2026 | 20,20 | 20,60 | 20,00 | 20,60 | 1,98% | 345,00 |
| 07.01.2026 | 20,60 | 20,60 | 19,00 | 20,20 | -1,94% | 486,00 |
| 06.01.2026 | 19,00 | 20,60 | 19,00 | 20,60 | 0,98% | 148,00 |
| 05.01.2026 | 21,00 | 21,00 | 20,40 | 20,40 | 2,00% | 228,00 |