57,700€
2,85%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,50 | 58,70 | 55,90 | 56,90 | -3,72% | 874,00 |
| 04.05.2026 | 57,60 | 59,10 | 57,60 | 59,10 | 3,14% | 959,00 |
| 30.04.2026 | 57,00 | 58,80 | 57,00 | 57,30 | -0,69% | 999,00 |
| 29.04.2026 | 58,70 | 60,50 | 57,20 | 57,70 | -1,03% | 1.922,00 |
| 28.04.2026 | 58,10 | 58,70 | 57,90 | 58,30 | 0,34% | 66,00 |
| 27.04.2026 | 58,20 | 58,40 | 57,30 | 58,10 | 0,17% | 1.177,00 |
| 24.04.2026 | 60,10 | 60,10 | 57,80 | 58,00 | -3,49% | 119,00 |
| 23.04.2026 | 59,90 | 60,70 | 59,10 | 60,10 | 2,04% | 1.178,00 |
| 22.04.2026 | 59,60 | 60,60 | 58,90 | 58,90 | -1,01% | 1.703,00 |
| 21.04.2026 | 60,90 | 61,10 | 59,40 | 59,50 | -0,67% | 2.137,00 |
| 20.04.2026 | 59,00 | 60,40 | 58,90 | 59,90 | -1,80% | 747,00 |
| 17.04.2026 | 60,40 | 61,30 | 59,10 | 61,00 | 0,00% | 2.628,00 |
| 16.04.2026 | 59,00 | 62,20 | 58,30 | 61,00 | 4,27% | 861,00 |
| 15.04.2026 | 59,00 | 59,00 | 57,80 | 58,50 | 0,00% | 665,00 |
| 14.04.2026 | 59,00 | 59,40 | 57,90 | 58,50 | 0,00% | 1.485,00 |
| 13.04.2026 | 60,60 | 61,20 | 58,50 | 58,50 | -7,00% | 570,00 |
| 10.04.2026 | 59,40 | 62,90 | 59,30 | 62,90 | 7,52% | 182,00 |
| 09.04.2026 | 59,70 | 59,90 | 58,50 | 58,50 | 1,39% | 114,00 |
| 08.04.2026 | 58,90 | 59,00 | 57,70 | 57,70 | 1,58% | 2.322,00 |
| 07.04.2026 | 58,10 | 58,80 | 56,80 | 56,80 | -0,18% | 470,00 |
| 02.04.2026 | 56,50 | 58,00 | 56,10 | 56,90 | 2,89% | 125,00 |
| 01.04.2026 | 57,00 | 58,90 | 55,30 | 55,30 | -3,99% | 3.016,00 |
| 31.03.2026 | 56,60 | 57,70 | 55,40 | 57,60 | -0,17% | 745,00 |
| 30.03.2026 | 55,90 | 57,70 | 54,20 | 57,70 | 5,10% | 1.701,00 |
| 27.03.2026 | 56,20 | 56,50 | 54,60 | 54,90 | -0,18% | 2.311,00 |
| 26.03.2026 | 57,20 | 57,50 | 55,00 | 55,00 | -2,31% | 382,00 |
| 25.03.2026 | 54,50 | 57,40 | 54,50 | 56,30 | 4,07% | 832,00 |
| 24.03.2026 | 55,40 | 56,70 | 53,90 | 54,10 | -3,57% | 2.256,00 |
| 23.03.2026 | 56,00 | 56,10 | 51,60 | 56,10 | -1,92% | 2.008,00 |
| 20.03.2026 | 57,50 | 58,60 | 57,20 | 57,20 | -0,17% | 931,00 |
| 19.03.2026 | 59,00 | 59,50 | 57,30 | 57,30 | -2,05% | 1.909,00 |
| 18.03.2026 | 58,70 | 59,60 | 58,50 | 58,50 | 0,00% | 2.234,00 |
| 17.03.2026 | 58,90 | 58,90 | 58,40 | 58,50 | -0,17% | 1.507,00 |
| 16.03.2026 | 59,80 | 59,80 | 58,60 | 58,60 | -1,51% | 965,00 |
| 13.03.2026 | 59,80 | 60,20 | 58,70 | 59,50 | -1,00% | 201,00 |
| 12.03.2026 | 62,10 | 62,10 | 58,70 | 60,10 | -3,22% | 2.036,00 |
| 11.03.2026 | 60,60 | 62,50 | 60,40 | 62,10 | 3,33% | 2.958,00 |
| 10.03.2026 | 62,90 | 62,90 | 60,10 | 60,10 | -3,22% | 3.584,00 |
| 09.03.2026 | 62,80 | 63,40 | 56,20 | 62,10 | -2,51% | 1.984,00 |
| 06.03.2026 | 62,80 | 63,70 | 60,90 | 63,70 | 0,16% | 1.938,00 |
| 05.03.2026 | 63,30 | 63,60 | 60,30 | 63,60 | 1,27% | 3.403,00 |
| 04.03.2026 | 61,30 | 63,40 | 60,50 | 62,80 | 2,95% | 2.704,00 |
| 03.03.2026 | 57,30 | 62,00 | 56,60 | 61,00 | 6,83% | 3.569,00 |
| 02.03.2026 | 58,50 | 59,00 | 55,80 | 57,10 | -3,38% | 1.668,00 |
| 27.02.2026 | 59,70 | 60,10 | 58,90 | 59,10 | -2,15% | 699,00 |
| 26.02.2026 | 59,30 | 60,40 | 59,30 | 60,40 | 0,50% | 717,00 |
| 25.02.2026 | 58,10 | 60,40 | 58,10 | 60,10 | 4,52% | 2.230,00 |
| 24.02.2026 | 58,30 | 58,50 | 57,50 | 57,50 | -2,04% | 1.254,00 |
| 23.02.2026 | 58,10 | 59,70 | 57,60 | 58,70 | 2,44% | 1.603,00 |
| 20.02.2026 | 59,10 | 59,40 | 57,00 | 57,30 | -1,55% | 92,00 |
| 19.02.2026 | 58,70 | 59,20 | 57,60 | 58,20 | 1,22% | 41,00 |
| 18.02.2026 | 59,10 | 59,10 | 57,50 | 57,50 | -1,37% | 565,00 |
| 17.02.2026 | 59,50 | 60,70 | 57,70 | 58,30 | -2,35% | 3.910,00 |
| 16.02.2026 | 60,40 | 61,10 | 59,70 | 59,70 | -0,67% | 274,00 |
| 13.02.2026 | 57,60 | 61,40 | 57,40 | 60,10 | 3,44% | 905,00 |
| 12.02.2026 | 56,10 | 58,60 | 56,10 | 58,10 | 3,75% | 932,00 |
| 11.02.2026 | 56,10 | 56,70 | 55,20 | 56,00 | 0,54% | 42,00 |
| 10.02.2026 | 54,10 | 56,00 | 54,10 | 55,70 | 5,09% | 1.489,00 |
| 09.02.2026 | 53,70 | 54,60 | 53,00 | 53,00 | -1,85% | 797,00 |
| 06.02.2026 | 53,00 | 54,10 | 53,00 | 54,00 | 2,86% | 808,00 |
| 05.02.2026 | 54,20 | 54,60 | 52,50 | 52,50 | -4,37% | 2.180,00 |
| 04.02.2026 | 52,30 | 55,40 | 51,80 | 54,90 | 6,81% | 2.677,00 |
| 03.02.2026 | 52,10 | 52,80 | 51,40 | 51,40 | -1,34% | 647,00 |
| 02.02.2026 | 51,10 | 52,40 | 50,90 | 52,10 | 0,00% | 1.073,00 |
| 30.01.2026 | 51,50 | 52,20 | 50,40 | 52,10 | 0,97% | 2.150,00 |
| 29.01.2026 | 52,30 | 52,60 | 51,20 | 51,60 | -1,34% | 3.459,00 |
| 28.01.2026 | 52,30 | 52,50 | 51,90 | 52,30 | 0,38% | 570,00 |
| 27.01.2026 | 52,70 | 52,70 | 52,10 | 52,10 | -1,51% | 1.068,00 |
| 26.01.2026 | 53,20 | 53,20 | 52,70 | 52,90 | -0,94% | 90,00 |
| 23.01.2026 | 52,10 | 53,50 | 51,20 | 53,40 | 2,50% | 3.334,00 |
| 22.01.2026 | 52,20 | 52,50 | 51,80 | 52,10 | -0,76% | - |
| 21.01.2026 | 52,80 | 52,80 | 51,90 | 52,50 | 0,00% | 463,00 |
| 20.01.2026 | 53,10 | 53,50 | 52,40 | 52,50 | -1,50% | 898,00 |
| 19.01.2026 | 52,90 | 53,30 | 52,60 | 53,30 | -0,74% | 983,00 |
| 16.01.2026 | 52,80 | 53,70 | 52,70 | 53,70 | 2,09% | 1.302,00 |
| 15.01.2026 | 52,90 | 53,50 | 52,60 | 52,60 | -0,19% | 686,00 |
| 14.01.2026 | 53,30 | 53,30 | 52,50 | 52,70 | 0,00% | 309,00 |
| 13.01.2026 | 53,10 | 54,00 | 52,70 | 52,70 | -1,86% | 3.006,00 |
| 12.01.2026 | 52,90 | 53,70 | 52,60 | 53,70 | 1,90% | 1.231,00 |
| 09.01.2026 | 53,10 | 53,50 | 52,60 | 52,70 | -1,13% | 3.524,00 |
| 08.01.2026 | 52,20 | 53,70 | 51,60 | 53,30 | 4,31% | 1.064,00 |
| 07.01.2026 | 51,60 | 52,30 | 51,10 | 51,10 | -0,78% | 213,00 |
| 06.01.2026 | 51,50 | 52,00 | 50,20 | 51,50 | -1,15% | 517,00 |
| 05.01.2026 | 51,20 | 52,10 | 51,20 | 52,10 | 0,00% | 136,00 |
| 02.01.2026 | 51,70 | 52,10 | 50,90 | 52,10 | 1,56% | 680,00 |
| 30.12.2025 | 51,30 | 51,30 | 50,30 | 51,30 | 0,98% | 892,00 |
| 29.12.2025 | 51,70 | 51,70 | 50,20 | 50,80 | -1,36% | 1.597,00 |
| 23.12.2025 | 52,60 | 53,00 | 51,50 | 51,50 | -1,90% | 1.488,00 |
| 22.12.2025 | 52,70 | 53,50 | 52,10 | 52,50 | 0,77% | 572,00 |
| 19.12.2025 | 52,50 | 53,20 | 51,60 | 52,10 | 0,00% | 855,00 |
| 18.12.2025 | 51,60 | 52,70 | 51,60 | 52,10 | 1,96% | 1.302,00 |
| 17.12.2025 | 52,30 | 53,50 | 51,10 | 51,10 | -2,67% | 2.539,00 |
| 16.12.2025 | 52,30 | 52,80 | 52,20 | 52,50 | -2,23% | 540,00 |
| 15.12.2025 | 52,90 | 54,00 | 52,90 | 53,70 | 1,13% | 1.769,00 |
| 12.12.2025 | 52,90 | 53,70 | 52,80 | 53,10 | 1,34% | 420,00 |
| 11.12.2025 | 52,90 | 53,20 | 52,20 | 52,40 | -1,32% | 455,00 |
| 10.12.2025 | 52,90 | 53,50 | 52,40 | 53,10 | 0,00% | 401,00 |
| 09.12.2025 | 50,80 | 53,60 | 50,60 | 53,10 | 3,71% | 2.457,00 |
| 08.12.2025 | 50,10 | 51,20 | 50,10 | 51,20 | 3,54% | 930,00 |
| 05.12.2025 | 49,80 | 50,60 | 49,45 | 49,45 | 0,30% | 3.240,00 |