2,170€
-1,59%
Echtzeit-Aktienkurs ElringKlinger AG (ADRs)
Bid:
Ask:
Aktienkurse zur ElringKlinger AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 1,95 | 2,21 | 1,95 | 2,17 | -1,59% | - |
| 24.06.2025 | 2,22 | 2,23 | 2,18 | 2,21 | -0,68% | - |
| 23.06.2025 | 2,21 | 2,25 | 2,18 | 2,22 | 0,68% | - |
| 20.06.2025 | 2,21 | 2,23 | 2,19 | 2,21 | 1,15% | - |
| 19.06.2025 | 2,17 | 2,21 | 2,17 | 2,18 | 0,00% | - |
| 18.06.2025 | 1,95 | 2,44 | 1,95 | 2,18 | -0,46% | - |
| 17.06.2025 | 2,21 | 2,22 | 2,09 | 2,19 | -1,35% | - |
| 16.06.2025 | 1,95 | 2,24 | 1,95 | 2,22 | 1,60% | - |
| 13.06.2025 | 2,22 | 2,24 | 2,18 | 2,19 | -2,67% | - |
| 12.06.2025 | 2,21 | 2,26 | 2,21 | 2,25 | 1,35% | - |
| 11.06.2025 | 2,24 | 2,28 | 2,22 | 2,22 | -1,56% | - |
| 10.06.2025 | 2,27 | 2,27 | 2,22 | 2,25 | -0,88% | - |
| 09.06.2025 | 2,23 | 2,28 | 2,21 | 2,27 | 2,95% | - |
| 06.06.2025 | 2,25 | 2,27 | 2,20 | 2,21 | -1,78% | - |
| 05.06.2025 | 2,00 | 2,28 | 2,00 | 2,25 | -0,66% | - |
| 04.06.2025 | 2,00 | 2,28 | 2,00 | 2,26 | 0,89% | - |
| 03.06.2025 | 2,22 | 2,26 | 2,17 | 2,24 | 0,90% | - |
| 02.06.2025 | 2,29 | 2,33 | 2,22 | 2,22 | -3,06% | - |
| 30.05.2025 | 2,34 | 2,38 | 2,26 | 2,29 | -2,14% | - |
| 29.05.2025 | 2,38 | 2,39 | 2,33 | 2,34 | -0,85% | - |
| 28.05.2025 | 2,04 | 2,43 | 2,04 | 2,36 | 0,43% | - |
| 27.05.2025 | 2,25 | 2,38 | 2,24 | 2,35 | 4,44% | - |
| 26.05.2025 | 2,02 | 2,30 | 2,02 | 2,25 | 4,65% | - |
| 23.05.2025 | 2,33 | 2,35 | 2,15 | 2,15 | -8,12% | - |
| 22.05.2025 | 2,06 | 2,36 | 2,06 | 2,34 | 1,74% | - |
| 21.05.2025 | 2,41 | 2,42 | 2,27 | 2,30 | -4,56% | - |
| 20.05.2025 | 2,24 | 2,51 | 2,24 | 2,41 | -10,07% | - |
| 19.05.2025 | 2,49 | 2,68 | 2,46 | 2,68 | 5,93% | - |
| 16.05.2025 | 2,46 | 2,56 | 2,44 | 2,53 | 2,43% | - |
| 15.05.2025 | 2,45 | 2,47 | 2,39 | 2,47 | 0,82% | 500,00 |
| 14.05.2025 | 2,48 | 2,49 | 2,37 | 2,45 | -1,21% | - |
| 13.05.2025 | 2,47 | 2,50 | 2,42 | 2,48 | 0,40% | - |
| 12.05.2025 | 2,24 | 2,53 | 2,24 | 2,47 | -1,20% | - |
| 09.05.2025 | 2,14 | 2,53 | 2,14 | 2,50 | 3,31% | - |
| 08.05.2025 | 2,49 | 2,53 | 2,35 | 2,42 | -3,39% | - |
| 07.05.2025 | 2,60 | 2,64 | 2,33 | 2,51 | -2,15% | - |
| 06.05.2025 | 2,26 | 2,58 | 2,26 | 2,56 | 0,39% | - |
| 05.05.2025 | 2,48 | 2,68 | 2,43 | 2,55 | 2,82% | - |
| 02.05.2025 | 2,44 | 2,49 | 2,40 | 2,48 | 6,44% | - |
| 30.04.2025 | 2,46 | 2,47 | 2,31 | 2,33 | -4,90% | - |
| 29.04.2025 | 2,46 | 2,49 | 2,35 | 2,45 | -1,21% | - |
| 28.04.2025 | 2,14 | 2,48 | 2,14 | 2,48 | 10,22% | - |
| 25.04.2025 | 2,36 | 2,43 | 2,23 | 2,25 | -4,66% | - |
| 24.04.2025 | 2,41 | 2,44 | 2,25 | 2,36 | -3,87% | - |
| 23.04.2025 | 2,14 | 2,60 | 2,14 | 2,46 | 8,87% | - |
| 22.04.2025 | 2,36 | 2,39 | 2,25 | 2,26 | 2,50% | - |
| 17.04.2025 | 2,08 | 2,36 | 2,08 | 2,20 | -5,98% | - |
| 16.04.2025 | 2,33 | 2,38 | 2,19 | 2,34 | -2,50% | - |
| 15.04.2025 | 2,39 | 2,45 | 2,23 | 2,40 | 5,49% | - |
| 14.04.2025 | 2,36 | 2,41 | 2,27 | 2,28 | -3,19% | - |
| 11.04.2025 | 2,46 | 2,46 | 2,17 | 2,35 | -3,29% | - |
| 10.04.2025 | 2,10 | 2,46 | 2,10 | 2,43 | -0,82% | - |
| 09.04.2025 | 2,23 | 2,47 | 2,18 | 2,45 | 12,90% | - |
| 08.04.2025 | 2,16 | 2,30 | 2,13 | 2,17 | 1,64% | - |
| 07.04.2025 | 2,29 | 2,30 | 2,08 | 2,14 | -8,37% | - |
| 04.04.2025 | 2,37 | 2,43 | 2,26 | 2,33 | -2,10% | - |
| 03.04.2025 | 2,39 | 2,44 | 2,28 | 2,38 | -2,46% | - |
| 02.04.2025 | 2,43 | 2,46 | 2,40 | 2,44 | 0,41% | - |
| 01.04.2025 | 2,10 | 2,64 | 2,10 | 2,43 | 8,24% | - |
| 31.03.2025 | 2,12 | 2,43 | 2,12 | 2,25 | -21,91% | - |
| 28.03.2025 | 2,33 | 3,37 | 2,29 | 2,88 | 30,68% | - |
| 27.03.2025 | 2,33 | 2,33 | 2,19 | 2,20 | -5,17% | - |
| 26.03.2025 | 2,36 | 2,37 | 2,29 | 2,32 | -1,28% | - |
| 25.03.2025 | 2,25 | 2,50 | 2,25 | 2,35 | 1,29% | - |
| 24.03.2025 | 2,29 | 2,53 | 2,25 | 2,32 | 1,75% | - |
| 21.03.2025 | 2,06 | 2,50 | 2,06 | 2,28 | -1,72% | - |
| 20.03.2025 | 2,32 | 2,34 | 2,27 | 2,32 | -0,43% | - |
| 19.03.2025 | 2,36 | 2,38 | 2,32 | 2,33 | -1,27% | - |
| 18.03.2025 | 2,27 | 2,36 | 2,25 | 2,36 | 3,96% | - |
| 17.03.2025 | 2,19 | 2,29 | 2,19 | 2,27 | 3,18% | - |
| 14.03.2025 | 2,18 | 2,25 | 2,16 | 2,20 | -23,34% | - |
| 13.03.2025 | 2,22 | 3,28 | 2,14 | 2,87 | 31,65% | - |
| 12.03.2025 | 2,26 | 2,26 | 2,17 | 2,18 | -3,75% | - |
| 11.03.2025 | 2,27 | 2,33 | 2,18 | 2,27 | 2,49% | - |
| 10.03.2025 | 2,06 | 2,26 | 2,06 | 2,21 | -0,45% | - |
| 07.03.2025 | 2,25 | 2,27 | 2,16 | 2,22 | -0,67% | - |
| 06.03.2025 | 2,17 | 2,26 | 2,17 | 2,24 | 4,93% | - |
| 05.03.2025 | 2,09 | 2,17 | 2,06 | 2,13 | 4,93% | - |
| 04.03.2025 | 2,11 | 2,12 | 1,98 | 2,03 | -4,47% | - |
| 03.03.2025 | 1,94 | 2,17 | 1,94 | 2,13 | 0,47% | - |
| 28.02.2025 | 2,13 | 2,13 | 2,06 | 2,12 | -0,24% | - |
| 27.02.2025 | 2,13 | 2,15 | 2,07 | 2,12 | 0,00% | - |
| 26.02.2025 | 2,12 | 2,17 | 2,08 | 2,12 | 1,19% | - |
| 25.02.2025 | 2,08 | 2,12 | 2,02 | 2,10 | 0,72% | - |
| 24.02.2025 | 2,11 | 2,12 | 1,98 | 2,08 | 0,48% | - |
| 21.02.2025 | 2,08 | 2,10 | 2,00 | 2,07 | -0,48% | - |
| 20.02.2025 | 2,10 | 2,12 | 2,01 | 2,08 | -0,95% | - |
| 19.02.2025 | 2,07 | 2,13 | 2,04 | 2,10 | 1,69% | - |
| 18.02.2025 | 2,12 | 2,12 | 2,00 | 2,07 | -2,36% | - |
| 17.02.2025 | 2,17 | 2,19 | 2,11 | 2,12 | -2,98% | - |
| 14.02.2025 | 2,16 | 2,19 | 2,11 | 2,18 | 0,46% | - |
| 13.02.2025 | 2,04 | 2,22 | 2,04 | 2,17 | 1,88% | - |
| 12.02.2025 | 2,18 | 2,21 | 2,10 | 2,13 | -1,39% | - |
| 11.02.2025 | 2,17 | 2,28 | 2,06 | 2,16 | 0,70% | - |
| 10.02.2025 | 2,21 | 2,28 | 2,06 | 2,15 | -1,83% | - |
| 07.02.2025 | 2,30 | 2,44 | 2,13 | 2,19 | -1,35% | - |
| 06.02.2025 | 2,26 | 2,28 | 2,19 | 2,22 | 0,45% | - |
| 05.02.2025 | 2,20 | 2,25 | 2,17 | 2,21 | 0,23% | - |
| 04.02.2025 | 2,26 | 2,28 | 2,19 | 2,20 | 3,29% | - |
| 03.02.2025 | 2,32 | 2,34 | 2,13 | 2,13 | -10,13% | - |