56,100€
-1,06%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 57,10 | 57,60 | 56,00 | 56,10 | -1,06% | 213,00 |
| 05.11.2026 | 56,10 | 57,90 | 55,20 | 56,70 | 1,43% | 1.530,00 |
| 04.11.2026 | 54,50 | 56,60 | 54,30 | 55,90 | 3,71% | 988,00 |
| 03.11.2026 | 54,20 | 55,80 | 53,90 | 53,90 | -0,37% | 2.022,00 |
| 02.11.2026 | 56,20 | 56,20 | 50,90 | 54,10 | -4,08% | 1.744,00 |
| 30.10.2026 | 55,20 | 56,40 | 55,00 | 56,40 | 3,11% | 1.511,00 |
| 29.10.2026 | 56,10 | 56,30 | 53,60 | 54,70 | -1,08% | 2.177,00 |
| 28.10.2026 | 55,60 | 57,00 | 55,30 | 55,30 | -0,36% | 250,00 |
| 27.10.2026 | 56,70 | 56,70 | 55,00 | 55,50 | 0,00% | - |
| 26.10.2026 | 57,00 | 57,20 | 55,50 | 55,50 | -1,07% | 570,00 |
| 23.10.2026 | 55,80 | 57,90 | 55,50 | 56,10 | 0,36% | 2.443,00 |
| 22.10.2026 | 56,40 | 56,40 | 55,50 | 55,90 | -1,06% | - |
| 21.10.2026 | 56,40 | 56,50 | 55,90 | 56,50 | 1,07% | 56,00 |
| 20.10.2026 | 55,90 | 56,30 | 55,90 | 55,90 | 0,00% | 210,00 |
| 19.10.2026 | 56,60 | 56,60 | 55,30 | 55,90 | -0,53% | 273,00 |
| 16.10.2026 | 56,30 | 56,60 | 55,90 | 56,20 | 0,54% | 1.821,00 |
| 15.10.2026 | 56,30 | 56,30 | 55,90 | 55,90 | -1,24% | - |
| 14.10.2026 | 57,00 | 57,00 | 55,50 | 56,60 | 0,53% | 384,00 |
| 13.10.2026 | 56,90 | 57,00 | 56,30 | 56,30 | 0,36% | 25,00 |
| 12.10.2026 | 56,30 | 56,90 | 56,10 | 56,10 | 0,36% | 90,00 |
| 09.10.2026 | 56,80 | 57,60 | 55,40 | 55,90 | 0,00% | 1.064,00 |
| 08.10.2026 | 57,10 | 57,20 | 55,90 | 55,90 | -2,10% | 2.280,00 |
| 07.10.2026 | 56,90 | 57,30 | 53,90 | 57,10 | 1,78% | 2.040,00 |
| 06.10.2026 | 56,60 | 58,10 | 56,10 | 56,10 | -1,06% | 548,00 |
| 05.10.2026 | 57,40 | 58,00 | 56,60 | 56,70 | 0,35% | 1.210,00 |
| 02.10.2026 | 56,10 | 58,60 | 56,00 | 56,50 | 1,44% | 1.760,00 |
| 01.10.2026 | 56,50 | 57,00 | 55,70 | 55,70 | -1,76% | 1.425,00 |
| 30.09.2026 | 56,60 | 57,80 | 56,30 | 56,70 | 0,35% | 1.025,00 |
| 29.09.2026 | 57,00 | 57,00 | 56,00 | 56,50 | 0,36% | 56,00 |
| 28.09.2026 | 57,40 | 57,70 | 56,30 | 56,30 | -0,88% | 457,00 |
| 25.09.2026 | 57,30 | 57,60 | 56,20 | 56,80 | -0,35% | - |
| 24.09.2026 | 57,30 | 57,60 | 57,00 | 57,00 | -0,52% | - |
| 23.09.2026 | 57,80 | 57,80 | 57,20 | 57,30 | 0,88% | 1.540,00 |
| 22.09.2026 | 57,20 | 58,20 | 56,10 | 56,80 | -0,53% | 703,00 |
| 21.09.2026 | 58,10 | 58,60 | 57,10 | 57,10 | -0,52% | 14,00 |
| 18.09.2026 | 58,20 | 58,80 | 57,40 | 57,40 | -1,20% | 1.354,00 |
| 17.09.2026 | 58,20 | 58,50 | 57,70 | 58,10 | 0,69% | 121,00 |
| 16.09.2026 | 58,40 | 58,40 | 57,70 | 57,70 | -0,69% | - |
| 15.09.2026 | 58,30 | 58,70 | 57,80 | 58,10 | 0,52% | 3.930,00 |
| 14.09.2026 | 58,00 | 58,80 | 56,80 | 57,80 | -2,86% | 664,00 |
| 11.09.2026 | 58,20 | 59,50 | 57,70 | 59,50 | 3,12% | 865,00 |
| 10.09.2026 | 58,20 | 58,30 | 57,50 | 57,70 | 0,00% | 1.182,00 |
| 09.09.2026 | 58,70 | 58,80 | 57,70 | 57,70 | -1,03% | 263,00 |
| 08.09.2026 | 58,70 | 58,70 | 58,30 | 58,30 | 0,00% | 570,00 |
| 07.09.2026 | 58,90 | 58,90 | 58,00 | 58,30 | -0,34% | 409,00 |
| 04.09.2026 | 58,70 | 58,70 | 58,10 | 58,50 | 0,00% | - |
| 03.09.2026 | 59,10 | 59,10 | 58,20 | 58,50 | -0,85% | 24,00 |
| 02.09.2026 | 58,40 | 59,30 | 58,40 | 59,00 | 1,37% | 123,00 |
| 01.09.2026 | 58,90 | 58,90 | 58,10 | 58,20 | -0,51% | 1.000,00 |
| 31.08.2026 | 58,80 | 59,40 | 58,00 | 58,50 | -0,51% | 951,00 |
| 28.08.2026 | 59,40 | 59,40 | 58,70 | 58,80 | -0,84% | 15,00 |
| 27.08.2026 | 59,50 | 59,50 | 58,50 | 59,30 | -0,17% | 1.295,00 |
| 26.08.2026 | 59,80 | 59,80 | 58,70 | 59,40 | 0,68% | 2.769,00 |
| 25.08.2026 | 59,10 | 59,50 | 58,90 | 59,00 | 1,20% | - |
| 24.08.2026 | 60,10 | 60,10 | 58,20 | 58,30 | 0,52% | 1.588,00 |
| 21.08.2026 | 58,50 | 59,50 | 58,00 | 58,00 | -0,17% | 2.483,00 |
| 20.08.2026 | 58,40 | 58,50 | 57,80 | 58,10 | -1,69% | 380,00 |
| 19.08.2026 | 58,70 | 59,10 | 58,60 | 59,10 | 3,87% | 600,00 |
| 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 |