43,100€
0,23%
Echtzeit-Aktienkurs EUWAX AG
Bid:
Ask:
Aktienkurse zur EUWAX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 43,10 | 43,30 | 42,90 | 43,00 | 0,00% | - |
| 26.06.2025 | 43,00 | 43,10 | 42,90 | 43,00 | 0,23% | - |
| 25.06.2025 | 43,10 | 43,10 | 42,90 | 42,90 | -0,23% | - |
| 24.06.2025 | 42,90 | 43,50 | 42,90 | 43,00 | 0,23% | - |
| 23.06.2025 | 42,90 | 42,90 | 42,70 | 42,90 | 0,47% | - |
| 20.06.2025 | 42,70 | 43,30 | 42,70 | 42,70 | 0,00% | - |
| 19.06.2025 | 42,80 | 42,80 | 42,50 | 42,70 | -0,23% | - |
| 18.06.2025 | 42,90 | 42,90 | 42,70 | 42,80 | 0,23% | - |
| 17.06.2025 | 42,70 | 43,30 | 42,70 | 42,70 | 0,00% | - |
| 16.06.2025 | 42,70 | 43,30 | 42,70 | 42,70 | 0,00% | - |
| 13.06.2025 | 42,40 | 42,70 | 41,40 | 42,70 | 0,71% | - |
| 12.06.2025 | 42,40 | 42,50 | 42,40 | 42,40 | 0,00% | 12,00 |
| 11.06.2025 | 42,90 | 43,80 | 42,30 | 42,40 | -0,93% | 280,00 |
| 10.06.2025 | 42,20 | 43,40 | 42,20 | 42,80 | 0,94% | 23,00 |
| 09.06.2025 | 43,40 | 43,40 | 42,40 | 42,40 | -2,30% | - |
| 06.06.2025 | 42,70 | 43,60 | 42,50 | 43,40 | 1,64% | - |
| 05.06.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,00% | - |
| 04.06.2025 | 42,60 | 43,20 | 42,50 | 42,70 | -0,47% | 25,00 |
| 03.06.2025 | 42,50 | 43,00 | 42,50 | 42,90 | 0,23% | 38,00 |
| 02.06.2025 | 42,50 | 43,90 | 42,40 | 42,80 | 0,23% | - |
| 30.05.2025 | 42,40 | 43,50 | 42,10 | 42,70 | 0,71% | 112,00 |
| 29.05.2025 | 42,00 | 43,50 | 41,90 | 42,40 | 1,92% | - |
| 28.05.2025 | 42,10 | 42,30 | 41,60 | 41,60 | -1,65% | - |
| 27.05.2025 | 42,10 | 42,30 | 42,10 | 42,30 | 0,24% | - |
| 26.05.2025 | 42,90 | 43,00 | 42,10 | 42,20 | 0,72% | 20,00 |
| 23.05.2025 | 42,50 | 42,90 | 41,90 | 41,90 | -1,41% | 5,00 |
| 22.05.2025 | 42,00 | 43,30 | 42,00 | 42,50 | 1,43% | - |
| 21.05.2025 | 42,50 | 43,60 | 41,90 | 41,90 | -1,18% | 200,00 |
| 20.05.2025 | 42,80 | 43,50 | 42,40 | 42,40 | -0,70% | - |
| 19.05.2025 | 41,50 | 42,70 | 41,50 | 42,70 | 1,91% | 329,00 |
| 16.05.2025 | 41,50 | 41,90 | 41,40 | 41,90 | 0,48% | - |
| 15.05.2025 | 42,00 | 42,10 | 41,20 | 41,70 | -0,48% | - |
| 14.05.2025 | 40,80 | 42,90 | 40,70 | 41,90 | 2,20% | 130,00 |
| 13.05.2025 | 40,50 | 41,00 | 40,50 | 41,00 | 0,74% | - |
| 12.05.2025 | 41,20 | 41,30 | 40,70 | 40,70 | -0,25% | - |
| 09.05.2025 | 40,70 | 40,80 | 40,60 | 40,80 | 0,25% | - |
| 08.05.2025 | 40,80 | 40,90 | 40,60 | 40,70 | 0,25% | - |
| 07.05.2025 | 40,80 | 40,90 | 40,50 | 40,60 | 0,00% | 315,00 |
| 06.05.2025 | 40,40 | 40,60 | 40,30 | 40,60 | 0,25% | - |
| 05.05.2025 | 39,90 | 40,70 | 39,60 | 40,50 | 1,50% | 24,00 |
| 02.05.2025 | 40,80 | 40,80 | 39,80 | 39,90 | -1,24% | - |
| 30.04.2025 | 40,40 | 40,60 | 40,20 | 40,40 | -0,25% | - |
| 29.04.2025 | 40,50 | 40,70 | 40,10 | 40,50 | 0,25% | - |
| 28.04.2025 | 40,20 | 40,50 | 39,90 | 40,40 | 0,50% | - |
| 25.04.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | - |
| 24.04.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -1,00% | - |
| 23.04.2025 | 40,60 | 40,60 | 39,80 | 40,20 | 0,75% | - |
| 22.04.2025 | 39,50 | 40,20 | 39,50 | 39,90 | 0,25% | - |
| 17.04.2025 | 40,70 | 41,40 | 39,50 | 39,80 | -1,00% | 81,00 |
| 16.04.2025 | 40,30 | 40,60 | 39,70 | 40,20 | -0,74% | - |
| 15.04.2025 | 39,00 | 41,20 | 38,80 | 40,50 | 3,85% | 100,00 |
| 14.04.2025 | 39,50 | 40,00 | 39,00 | 39,00 | -0,51% | - |
| 11.04.2025 | 39,10 | 39,70 | 39,00 | 39,20 | 0,51% | - |
| 10.04.2025 | 39,10 | 40,00 | 38,90 | 39,00 | -2,50% | 50,00 |
| 09.04.2025 | 39,00 | 40,00 | 38,80 | 40,00 | 1,01% | 200,00 |
| 08.04.2025 | 39,70 | 40,40 | 39,50 | 39,60 | 0,00% | - |
| 07.04.2025 | 38,40 | 40,60 | 38,10 | 39,60 | -0,50% | 200,00 |
| 04.04.2025 | 39,70 | 40,70 | 39,50 | 39,80 | -1,97% | - |
| 03.04.2025 | 38,70 | 40,70 | 38,50 | 40,60 | 0,00% | - |
| 02.04.2025 | 40,40 | 40,70 | 40,20 | 40,60 | -0,25% | - |
| 01.04.2025 | 40,50 | 40,70 | 40,30 | 40,70 | 0,00% | 50,00 |
| 31.03.2025 | 39,90 | 40,70 | 39,80 | 40,70 | 0,49% | 100,00 |
| 28.03.2025 | 40,40 | 40,90 | 40,30 | 40,50 | -0,49% | 12,00 |
| 27.03.2025 | 40,30 | 41,20 | 40,30 | 40,70 | 0,25% | - |
| 26.03.2025 | 40,60 | 40,80 | 40,50 | 40,60 | -0,49% | - |
| 25.03.2025 | 40,20 | 40,90 | 40,20 | 40,80 | 0,74% | - |
| 24.03.2025 | 40,80 | 40,90 | 40,30 | 40,50 | -0,49% | - |
| 21.03.2025 | 40,30 | 40,90 | 40,30 | 40,70 | 0,00% | - |
| 20.03.2025 | 40,40 | 40,70 | 40,20 | 40,70 | 0,25% | - |
| 19.03.2025 | 40,50 | 40,60 | 40,50 | 40,60 | 0,25% | - |
| 18.03.2025 | 40,50 | 40,70 | 40,50 | 40,50 | 0,00% | 75,00 |
| 17.03.2025 | 40,40 | 40,50 | 40,20 | 40,50 | -0,25% | - |
| 14.03.2025 | 40,90 | 40,90 | 40,00 | 40,60 | 0,00% | - |
| 13.03.2025 | 40,40 | 40,80 | 40,40 | 40,60 | 0,00% | - |
| 12.03.2025 | 41,00 | 41,00 | 40,50 | 40,60 | -0,25% | - |
| 11.03.2025 | 40,90 | 41,30 | 40,70 | 40,70 | -0,49% | 800,00 |
| 10.03.2025 | 41,00 | 41,00 | 40,80 | 40,90 | -0,24% | - |
| 07.03.2025 | 40,50 | 41,00 | 40,50 | 41,00 | 0,74% | - |
| 06.03.2025 | 40,90 | 41,00 | 40,60 | 40,70 | -0,49% | 100,00 |
| 05.03.2025 | 41,40 | 41,50 | 40,70 | 40,90 | -0,49% | 25,00 |
| 04.03.2025 | 41,70 | 41,70 | 41,10 | 41,10 | -0,72% | - |
| 03.03.2025 | 41,00 | 41,90 | 39,10 | 41,40 | 1,47% | 50,00 |
| 28.02.2025 | 40,80 | 41,30 | 40,70 | 40,80 | -1,21% | 37,00 |
| 27.02.2025 | 41,20 | 41,40 | 41,00 | 41,30 | 0,24% | - |
| 26.02.2025 | 41,40 | 41,60 | 41,00 | 41,20 | -0,48% | 7,00 |
| 25.02.2025 | 41,30 | 41,40 | 41,00 | 41,40 | 0,73% | - |
| 24.02.2025 | 41,90 | 41,90 | 41,10 | 41,10 | -0,24% | 6,00 |
| 21.02.2025 | 41,30 | 41,30 | 41,00 | 41,20 | -0,24% | - |
| 20.02.2025 | 41,10 | 41,30 | 41,10 | 41,30 | 0,24% | - |
| 19.02.2025 | 41,20 | 41,50 | 41,20 | 41,20 | -0,24% | - |
| 18.02.2025 | 41,10 | 41,60 | 40,90 | 41,30 | 0,49% | - |
| 17.02.2025 | 40,80 | 41,40 | 40,80 | 41,10 | 0,74% | - |
| 14.02.2025 | 41,50 | 41,50 | 40,70 | 40,80 | -1,69% | - |
| 13.02.2025 | 41,40 | 41,50 | 40,90 | 41,50 | 0,73% | - |
| 12.02.2025 | 41,20 | 41,20 | 41,10 | 41,20 | 0,24% | 25,00 |
| 11.02.2025 | 41,30 | 41,30 | 41,00 | 41,10 | -0,48% | - |
| 10.02.2025 | 41,00 | 41,50 | 40,90 | 41,30 | 0,49% | 125,00 |
| 07.02.2025 | 41,00 | 41,10 | 40,80 | 41,10 | 0,49% | - |
| 06.02.2025 | 40,80 | 41,20 | 40,80 | 40,90 | 0,25% | - |
| 05.02.2025 | 40,70 | 41,10 | 40,60 | 40,80 | -0,24% | 90,00 |