13,950€
0,36%
Echtzeit-Aktienkurs EISEN- U.HUETTENWERKE
Bid:
Ask:
Aktienkurse zur EISEN- U.HUETTENWERKE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,75 | 15,30 | 14,05 | 15,30 | 5,15% | 6.844,00 |
| 04.05.2026 | 14,90 | 15,00 | 13,60 | 14,55 | 7,78% | 551,00 |
| 30.04.2026 | 13,85 | 14,15 | 13,50 | 13,50 | -0,37% | 125,00 |
| 29.04.2026 | 13,85 | 14,05 | 13,55 | 13,55 | -0,37% | 396,00 |
| 28.04.2026 | 13,85 | 14,10 | 13,60 | 13,60 | -3,55% | 529,00 |
| 27.04.2026 | 14,15 | 14,70 | 13,40 | 14,10 | 0,00% | 3.093,00 |
| 24.04.2026 | 14,70 | 14,70 | 14,10 | 14,10 | -6,31% | 448,00 |
| 23.04.2026 | 15,05 | 15,05 | 14,40 | 15,05 | 5,61% | 447,00 |
| 22.04.2026 | 14,70 | 14,70 | 14,15 | 14,25 | -2,40% | 656,00 |
| 21.04.2026 | 14,50 | 14,70 | 14,15 | 14,60 | 0,34% | 1.224,00 |
| 20.04.2026 | 15,30 | 15,35 | 14,55 | 14,55 | -2,02% | 260,00 |
| 17.04.2026 | 15,50 | 15,50 | 14,40 | 14,85 | -3,26% | - |
| 16.04.2026 | 15,20 | 16,25 | 14,65 | 15,35 | 2,68% | 812,00 |
| 15.04.2026 | 15,15 | 15,55 | 14,95 | 14,95 | -0,66% | 1.091,00 |
| 14.04.2026 | 15,95 | 15,95 | 14,55 | 15,05 | -3,22% | 263,00 |
| 13.04.2026 | 13,85 | 16,45 | 13,70 | 15,55 | 11,07% | 708,00 |
| 10.04.2026 | 13,50 | 14,20 | 13,50 | 14,00 | 2,56% | 305,00 |
| 09.04.2026 | 14,05 | 15,05 | 12,70 | 13,65 | -2,85% | 380,00 |
| 08.04.2026 | 14,05 | 15,05 | 14,05 | 14,05 | 0,00% | - |
| 07.04.2026 | 14,35 | 15,05 | 14,05 | 14,05 | 0,00% | 203,00 |
| 02.04.2026 | 14,85 | 14,85 | 13,85 | 14,05 | -1,75% | 8.455,00 |
| 01.04.2026 | 14,30 | 15,05 | 14,25 | 14,30 | -1,72% | - |
| 31.03.2026 | 13,65 | 14,55 | 13,05 | 14,55 | 8,18% | 372,00 |
| 30.03.2026 | 14,20 | 14,25 | 13,45 | 13,45 | -1,82% | 152,00 |
| 27.03.2026 | 14,25 | 14,25 | 12,55 | 13,70 | 6,61% | 438,00 |
| 26.03.2026 | 14,25 | 14,25 | 12,85 | 12,85 | -10,76% | 1.194,00 |
| 25.03.2026 | 13,60 | 14,45 | 13,60 | 14,40 | 5,49% | 154,00 |
| 24.03.2026 | 14,60 | 14,60 | 12,70 | 13,65 | -2,85% | 546,00 |
| 23.03.2026 | 15,80 | 15,80 | 13,65 | 14,05 | -9,65% | 765,00 |
| 20.03.2026 | 14,70 | 15,55 | 14,65 | 15,55 | 6,14% | 1.029,00 |
| 19.03.2026 | 15,20 | 15,35 | 14,65 | 14,65 | -4,25% | 760,00 |
| 18.03.2026 | 16,05 | 16,60 | 15,20 | 15,30 | -4,38% | 2.184,00 |
| 17.03.2026 | 16,15 | 16,15 | 15,20 | 16,00 | -5,04% | 1.107,00 |
| 16.03.2026 | 16,30 | 17,20 | 14,85 | 16,85 | -21,63% | 403,00 |
| 13.03.2026 | 22,70 | 22,70 | 20,70 | 21,50 | -4,87% | 1.365,00 |
| 12.03.2026 | 22,70 | 23,00 | 22,10 | 22,60 | -1,31% | 15.116,00 |
| 11.03.2026 | 22,40 | 23,00 | 22,30 | 22,90 | 0,00% | 975,00 |
| 10.03.2026 | 22,20 | 23,10 | 22,20 | 22,90 | 2,69% | 941,00 |
| 09.03.2026 | 21,60 | 22,60 | 21,20 | 22,30 | 0,90% | 1.638,00 |
| 06.03.2026 | 22,10 | 22,80 | 21,50 | 22,10 | 0,45% | 114,00 |
| 05.03.2026 | 22,70 | 22,90 | 22,00 | 22,00 | -3,08% | 2.040,00 |
| 04.03.2026 | 22,50 | 22,70 | 21,90 | 22,70 | 1,34% | 3.568,00 |
| 03.03.2026 | 21,70 | 22,40 | 21,70 | 22,40 | 0,45% | 485,00 |
| 02.03.2026 | 22,10 | 22,40 | 21,80 | 22,30 | 1,36% | 4.834,00 |
| 27.02.2026 | 21,60 | 22,70 | 21,60 | 22,00 | -0,45% | 26,00 |
| 26.02.2026 | 21,70 | 22,10 | 21,60 | 22,10 | 0,91% | 117,00 |
| 25.02.2026 | 21,50 | 21,90 | 21,50 | 21,90 | 3,79% | 333,00 |
| 24.02.2026 | 21,70 | 21,90 | 20,50 | 21,10 | -3,65% | 17,00 |
| 23.02.2026 | 21,70 | 22,00 | 21,20 | 21,90 | 2,82% | 1.137,00 |
| 20.02.2026 | 20,90 | 22,00 | 20,50 | 21,30 | 0,47% | 1.153,00 |
| 19.02.2026 | 20,90 | 21,20 | 20,40 | 21,20 | 2,42% | 2.274,00 |
| 18.02.2026 | 20,40 | 20,90 | 20,10 | 20,70 | 4,02% | 380,00 |
| 17.02.2026 | 20,15 | 20,60 | 19,90 | 19,90 | -2,21% | 7.500,00 |
| 16.02.2026 | 21,20 | 21,20 | 20,35 | 20,35 | -3,55% | 1.490,00 |
| 13.02.2026 | 20,70 | 21,10 | 20,20 | 21,10 | 3,43% | 365,00 |
| 12.02.2026 | 20,50 | 20,80 | 19,80 | 20,40 | -1,92% | 1.716,00 |
| 11.02.2026 | 21,00 | 21,10 | 20,45 | 20,80 | 0,97% | 4.020,00 |
| 10.02.2026 | 21,00 | 21,40 | 20,60 | 20,60 | -2,83% | 7.596,00 |
| 09.02.2026 | 20,80 | 21,20 | 20,60 | 21,20 | 2,42% | 1.493,00 |
| 06.02.2026 | 20,45 | 20,90 | 20,45 | 20,70 | 0,49% | 45,00 |
| 05.02.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -3,29% | 460,00 |
| 04.02.2026 | 21,80 | 21,80 | 20,50 | 21,30 | -3,18% | 1.310,00 |
| 03.02.2026 | 21,80 | 22,10 | 21,40 | 22,00 | -0,45% | 12.426,00 |
| 02.02.2026 | 21,80 | 22,10 | 21,50 | 22,10 | 0,00% | 44,00 |
| 30.01.2026 | 21,10 | 22,10 | 20,60 | 22,10 | 7,28% | 430,00 |
| 29.01.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -0,48% | 3.322,00 |
| 28.01.2026 | 21,20 | 21,20 | 20,70 | 20,70 | -3,72% | 36,00 |
| 27.01.2026 | 21,30 | 21,60 | 21,10 | 21,50 | -0,46% | - |
| 26.01.2026 | 20,90 | 21,90 | 20,90 | 21,60 | 5,88% | 1.638,00 |
| 23.01.2026 | 20,90 | 21,50 | 20,40 | 20,40 | -0,49% | 3.200,00 |
| 22.01.2026 | 20,70 | 21,10 | 20,50 | 20,50 | 1,99% | - |
| 21.01.2026 | 20,80 | 21,20 | 20,10 | 20,10 | -2,66% | 26,00 |
| 20.01.2026 | 20,80 | 21,30 | 20,25 | 20,65 | 1,47% | 39,00 |
| 19.01.2026 | 20,55 | 21,00 | 20,30 | 20,35 | 0,99% | 450,00 |
| 16.01.2026 | 20,60 | 20,60 | 20,15 | 20,15 | -2,18% | 90,00 |
| 15.01.2026 | 20,45 | 20,75 | 20,25 | 20,60 | -2,37% | 71,00 |
| 14.01.2026 | 19,65 | 22,70 | 19,10 | 21,10 | 8,21% | 1.458,00 |
| 13.01.2026 | 20,35 | 20,90 | 19,45 | 19,50 | -2,74% | 656,00 |
| 12.01.2026 | 20,00 | 21,30 | 19,60 | 20,05 | 0,25% | 2,00 |
| 09.01.2026 | 19,75 | 20,70 | 19,70 | 20,00 | 0,50% | - |
| 08.01.2026 | 20,45 | 21,00 | 19,50 | 19,90 | -1,73% | 575,00 |
| 07.01.2026 | 19,55 | 20,35 | 19,55 | 20,25 | 3,05% | 218,00 |
| 06.01.2026 | 20,10 | 20,10 | 19,25 | 19,65 | -2,00% | 978,00 |
| 05.01.2026 | 18,90 | 20,40 | 18,90 | 20,05 | 3,35% | 886,00 |
| 02.01.2026 | 18,70 | 19,45 | 18,70 | 19,40 | 4,58% | 583,00 |
| 30.12.2025 | 18,60 | 18,65 | 18,50 | 18,55 | 0,00% | 150,00 |
| 29.12.2025 | 18,95 | 18,95 | 18,45 | 18,55 | -1,59% | 2.700,00 |
| 23.12.2025 | 18,55 | 18,95 | 18,30 | 18,85 | 1,62% | 635,00 |
| 22.12.2025 | 19,05 | 19,05 | 18,15 | 18,55 | -2,11% | 15,00 |
| 19.12.2025 | 18,50 | 18,95 | 18,05 | 18,95 | 4,99% | - |
| 18.12.2025 | 18,30 | 18,45 | 18,05 | 18,05 | -1,63% | - |
| 17.12.2025 | 18,40 | 18,40 | 18,30 | 18,35 | -0,27% | - |
| 16.12.2025 | 18,55 | 18,55 | 18,30 | 18,40 | -0,81% | 52,00 |
| 15.12.2025 | 18,10 | 19,15 | 18,10 | 18,55 | 2,20% | 13,00 |
| 12.12.2025 | 18,90 | 18,90 | 18,05 | 18,15 | -3,71% | - |
| 11.12.2025 | 19,15 | 19,15 | 18,60 | 18,85 | -5,99% | 450,00 |
| 10.12.2025 | 18,20 | 20,05 | 18,20 | 20,05 | -0,74% | 2.406,00 |
| 09.12.2025 | 18,05 | 20,40 | 17,90 | 20,20 | 14,12% | 79,00 |
| 08.12.2025 | 18,20 | 18,30 | 17,70 | 17,70 | -5,09% | 28,00 |
| 05.12.2025 | 17,95 | 18,85 | 17,95 | 18,65 | 5,37% | - |