46,450€
Echtzeit-Aktienkurs EUWAX AG
Bid:
Ask:
Aktienkurse zur EUWAX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 46,30 | 46,45 | 46,30 | 46,40 | -0,11% | - |
| 22.09.2026 | 46,40 | 46,50 | 46,40 | 46,45 | -1,28% | - |
| 21.09.2026 | 46,90 | 47,05 | 46,90 | 47,05 | 0,64% | - |
| 18.09.2026 | 46,90 | 47,25 | 46,45 | 46,75 | 0,00% | - |
| 17.09.2026 | 46,70 | 47,20 | 46,45 | 46,75 | -0,32% | - |
| 16.09.2026 | 46,65 | 46,90 | 46,65 | 46,90 | -1,37% | - |
| 15.09.2026 | 46,75 | 47,55 | 46,70 | 47,55 | 0,21% | - |
| 14.09.2026 | 46,95 | 47,45 | 46,95 | 47,45 | 0,11% | - |
| 11.09.2026 | 46,60 | 47,40 | 46,50 | 47,40 | 0,74% | - |
| 10.09.2026 | 46,60 | 47,30 | 46,60 | 47,05 | -1,16% | - |
| 09.09.2026 | 47,15 | 47,60 | 47,05 | 47,60 | 0,21% | - |
| 08.09.2026 | 47,15 | 48,10 | 47,05 | 47,50 | 0,53% | - |
| 07.09.2026 | 47,15 | 47,30 | 47,05 | 47,25 | -0,21% | - |
| 04.09.2026 | 47,20 | 47,35 | 47,20 | 47,35 | 0,42% | - |
| 03.09.2026 | 46,40 | 47,20 | 46,20 | 47,15 | 0,75% | - |
| 02.09.2026 | 47,15 | 47,25 | 46,35 | 46,80 | 0,75% | - |
| 01.09.2026 | 46,55 | 46,55 | 45,80 | 46,45 | -1,48% | - |
| 31.08.2026 | 47,15 | 47,30 | 47,15 | 47,15 | 0,64% | - |
| 28.08.2026 | 47,50 | 47,50 | 46,85 | 46,85 | 0,00% | - |
| 27.08.2026 | 47,30 | 47,50 | 46,85 | 46,85 | 0,00% | - |
| 26.08.2026 | 47,30 | 47,35 | 46,85 | 46,85 | 0,00% | - |
| 25.08.2026 | 47,75 | 47,75 | 46,85 | 46,85 | -2,40% | - |
| 24.08.2026 | 47,65 | 48,00 | 47,55 | 48,00 | 1,16% | - |
| 21.08.2026 | 47,90 | 48,00 | 47,45 | 47,45 | -0,32% | - |
| 20.08.2026 | 47,75 | 47,75 | 47,60 | 47,60 | -0,10% | - |
| 19.08.2026 | 47,60 | 47,70 | 47,45 | 47,65 | -0,10% | - |
| 18.08.2026 | 47,80 | 47,95 | 47,50 | 47,70 | -0,62% | - |
| 17.08.2026 | 47,95 | 48,45 | 47,95 | 48,00 | 0,00% | - |
| 14.08.2026 | 47,85 | 48,00 | 47,85 | 48,00 | -0,10% | - |
| 13.08.2026 | 47,95 | 48,15 | 47,95 | 48,05 | 0,21% | - |
| 12.08.2026 | 47,90 | 47,95 | 47,90 | 47,95 | -0,10% | - |
| 11.08.2026 | 47,90 | 48,00 | 47,90 | 48,00 | -1,13% | - |
| 10.08.2026 | 47,90 | 48,85 | 47,85 | 48,55 | 0,83% | - |
| 07.08.2026 | 47,85 | 48,85 | 47,85 | 48,15 | 0,00% | - |
| 06.08.2026 | 48,10 | 48,20 | 47,95 | 48,15 | -0,10% | - |
| 05.08.2026 | 48,25 | 48,25 | 48,15 | 48,20 | 0,00% | - |
| 04.08.2026 | 48,25 | 48,35 | 48,15 | 48,20 | 0,63% | - |
| 03.08.2026 | 48,15 | 49,05 | 47,55 | 47,90 | -1,54% | - |
| 31.07.2026 | 49,05 | 49,45 | 48,65 | 48,65 | -0,61% | - |
| 30.07.2026 | 49,00 | 49,05 | 48,90 | 48,95 | -1,51% | - |
| 29.07.2026 | 48,40 | 49,70 | 48,10 | 49,70 | 0,81% | - |
| 28.07.2026 | 49,50 | 49,50 | 49,25 | 49,30 | -2,28% | - |
| 27.07.2026 | 49,85 | 50,45 | 48,90 | 50,45 | 3,17% | - |
| 24.07.2026 | 48,90 | 49,10 | 48,90 | 48,90 | -0,20% | - |
| 23.07.2026 | 48,75 | 49,00 | 48,75 | 49,00 | 0,72% | - |
| 22.07.2026 | 48,75 | 48,80 | 48,65 | 48,65 | -1,92% | - |
| 21.07.2026 | 49,40 | 49,80 | 49,15 | 49,60 | 1,33% | - |
| 20.07.2026 | 48,90 | 48,95 | 48,70 | 48,95 | 2,84% | - |
| 17.07.2026 | 47,75 | 47,90 | 47,10 | 47,60 | -6,85% | - |
| 16.07.2026 | 50,70 | 51,10 | 50,70 | 51,10 | 0,49% | - |
| 15.07.2026 | 51,30 | 51,30 | 50,20 | 50,85 | -0,29% | - |
| 14.07.2026 | 50,85 | 51,00 | 50,85 | 51,00 | 0,20% | - |
| 13.07.2026 | 50,85 | 50,90 | 49,85 | 50,90 | 0,49% | - |
| 10.07.2026 | 50,55 | 50,90 | 50,40 | 50,65 | -0,49% | - |
| 09.07.2026 | 50,60 | 50,90 | 50,55 | 50,90 | 0,00% | - |
| 08.07.2026 | 50,75 | 50,90 | 50,75 | 50,90 | 0,20% | - |
| 07.07.2026 | 50,80 | 50,90 | 50,65 | 50,80 | -0,10% | - |
| 06.07.2026 | 50,90 | 50,90 | 50,60 | 50,85 | -0,10% | - |
| 03.07.2026 | 51,45 | 51,70 | 50,90 | 50,90 | 0,00% | - |
| 02.07.2026 | 51,30 | 51,70 | 50,90 | 50,90 | 0,59% | - |
| 01.07.2026 | 50,55 | 50,90 | 50,40 | 50,60 | 1,61% | - |
| 30.06.2026 | 50,25 | 50,25 | 49,80 | 49,80 | -0,90% | - |
| 29.06.2026 | 50,70 | 50,85 | 50,05 | 50,25 | 0,50% | - |
| 26.06.2026 | 49,85 | 50,00 | 49,10 | 50,00 | 0,20% | - |
| 25.06.2026 | 50,90 | 51,40 | 49,35 | 49,90 | -3,67% | - |
| 24.06.2026 | 51,70 | 52,00 | 51,70 | 51,80 | 0,39% | - |
| 23.06.2026 | 51,30 | 51,90 | 51,15 | 51,60 | -0,58% | - |
| 22.06.2026 | 51,90 | 52,20 | 51,80 | 51,90 | 0,39% | - |
| 19.06.2026 | 51,10 | 51,70 | 50,60 | 51,70 | 0,58% | - |
| 18.06.2026 | 52,00 | 52,00 | 51,40 | 51,40 | 0,59% | - |
| 17.06.2026 | 51,50 | 51,50 | 51,05 | 51,10 | -2,48% | - |
| 16.06.2026 | 49,85 | 52,60 | 49,80 | 52,40 | 4,49% | - |
| 15.06.2026 | 49,85 | 51,10 | 49,85 | 50,15 | 0,20% | - |
| 12.06.2026 | 49,55 | 50,05 | 49,35 | 50,05 | 0,10% | - |
| 11.06.2026 | 50,15 | 50,25 | 49,95 | 50,00 | 0,81% | - |
| 10.06.2026 | 49,65 | 49,65 | 49,25 | 49,60 | 0,00% | - |
| 09.06.2026 | 49,95 | 49,95 | 49,50 | 49,60 | 0,40% | - |
| 05.06.2026 | 49,50 | 49,50 | 48,95 | 49,40 | -0,10% | - |
| 04.06.2026 | 49,45 | 49,85 | 49,30 | 49,45 | 0,71% | - |
| 03.06.2026 | 49,15 | 49,15 | 49,05 | 49,10 | 0,41% | - |
| 02.06.2026 | 48,75 | 48,90 | 48,75 | 48,90 | -1,11% | - |
| 01.06.2026 | 49,55 | 49,55 | 49,45 | 49,45 | 0,30% | - |
| 29.05.2026 | 49,35 | 49,35 | 49,15 | 49,30 | 0,00% | - |
| 28.05.2026 | 48,40 | 49,30 | 48,35 | 49,30 | 0,10% | - |
| 27.05.2026 | 49,25 | 49,35 | 49,25 | 49,25 | 0,20% | - |
| 26.05.2026 | 49,25 | 49,25 | 49,05 | 49,15 | 0,00% | - |
| 25.05.2026 | 51,10 | 51,10 | 48,85 | 49,15 | -2,19% | - |
| 22.05.2026 | 50,30 | 50,30 | 50,25 | 50,25 | 1,52% | - |
| 21.05.2026 | 49,70 | 49,70 | 49,45 | 49,50 | -1,49% | - |
| 20.05.2026 | 50,20 | 50,30 | 50,15 | 50,25 | -0,10% | - |
| 19.05.2026 | 50,25 | 50,35 | 50,10 | 50,30 | -3,64% | - |
| 18.05.2026 | 52,20 | 52,30 | 52,20 | 52,20 | 1,56% | - |
| 15.05.2026 | 50,40 | 51,40 | 50,40 | 51,40 | -0,19% | - |
| 14.05.2026 | 51,50 | 51,50 | 51,30 | 51,50 | 1,58% | - |
| 13.05.2026 | 50,30 | 50,70 | 49,95 | 50,70 | 1,71% | - |
| 12.05.2026 | 49,50 | 49,85 | 49,40 | 49,85 | 1,22% | - |
| 11.05.2026 | 49,35 | 49,35 | 49,25 | 49,25 | -0,51% | - |
| 08.05.2026 | 49,50 | 49,60 | 49,45 | 49,50 | 0,51% | - |
| 07.05.2026 | 49,40 | 49,40 | 49,25 | 49,25 | -1,01% | - |
| 06.05.2026 | 49,35 | 49,80 | 49,35 | 49,75 | 0,61% | - |