41,150€
-1,32%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 42,00 | 42,05 | 40,80 | 40,85 | -2,04% | 202,00 |
| 31.07.2025 | 41,95 | 42,00 | 41,20 | 41,70 | 0,12% | 100,00 |
| 30.07.2025 | 42,40 | 42,40 | 41,60 | 41,65 | -1,07% | 497,00 |
| 29.07.2025 | 42,70 | 42,70 | 41,85 | 42,10 | -0,71% | 400,00 |
| 28.07.2025 | 41,90 | 43,40 | 41,40 | 42,40 | 1,07% | - |
| 25.07.2025 | 42,75 | 42,75 | 41,55 | 41,95 | -1,87% | 102,00 |
| 24.07.2025 | 42,25 | 43,05 | 41,40 | 42,75 | 1,30% | 2,00 |
| 23.07.2025 | 41,75 | 42,25 | 41,60 | 42,20 | 0,72% | 30,00 |
| 22.07.2025 | 42,50 | 43,45 | 41,90 | 41,90 | -1,41% | 245,00 |
| 21.07.2025 | 40,20 | 43,00 | 40,20 | 42,50 | 5,85% | 1.312,00 |
| 18.07.2025 | 40,20 | 40,60 | 40,05 | 40,15 | -0,12% | 75,00 |
| 17.07.2025 | 39,90 | 40,20 | 39,90 | 40,20 | 0,75% | 293,00 |
| 16.07.2025 | 39,75 | 40,35 | 39,50 | 39,90 | -0,25% | 701,00 |
| 15.07.2025 | 39,05 | 40,20 | 38,90 | 40,00 | 2,30% | 283,00 |
| 14.07.2025 | 39,75 | 39,90 | 38,60 | 39,10 | -1,88% | 1.163,00 |
| 11.07.2025 | 39,85 | 39,95 | 0,00 | 39,85 | 0,13% | 429,00 |
| 10.07.2025 | 39,30 | 40,15 | 38,95 | 39,80 | 1,53% | 199,00 |
| 09.07.2025 | 38,70 | 39,40 | 38,70 | 39,20 | 1,55% | 339,00 |
| 08.07.2025 | 38,70 | 39,10 | 38,55 | 38,60 | -0,13% | 501,00 |
| 07.07.2025 | 38,85 | 38,90 | 38,25 | 38,65 | -0,51% | 666,00 |
| 04.07.2025 | 37,15 | 39,30 | 36,90 | 38,85 | 4,86% | 3,00 |
| 03.07.2025 | 37,15 | 37,35 | 36,70 | 37,05 | -0,54% | - |
| 02.07.2025 | 36,80 | 37,25 | 36,80 | 37,25 | 1,36% | - |
| 01.07.2025 | 37,00 | 37,50 | 36,65 | 36,75 | -0,68% | - |
| 30.06.2025 | 37,20 | 37,30 | 36,75 | 37,00 | -0,67% | - |
| 27.06.2025 | 37,05 | 37,25 | 36,85 | 37,25 | 0,40% | - |
| 26.06.2025 | 36,90 | 37,25 | 36,80 | 37,10 | 0,54% | - |
| 25.06.2025 | 36,60 | 37,30 | 36,60 | 36,90 | 0,96% | - |
| 24.06.2025 | 36,70 | 36,70 | 36,05 | 36,55 | 0,69% | 349,00 |
| 23.06.2025 | 36,25 | 36,85 | 35,95 | 36,30 | -0,27% | 1.739,00 |
| 20.06.2025 | 36,45 | 37,30 | 0,00 | 36,40 | -0,14% | 85,00 |
| 19.06.2025 | 36,30 | 37,00 | 36,20 | 36,45 | 0,00% | 230,00 |
| 18.06.2025 | 36,65 | 36,75 | 35,80 | 36,45 | -0,55% | 420,00 |
| 17.06.2025 | 36,10 | 36,85 | 36,00 | 36,65 | 1,52% | 234,00 |
| 16.06.2025 | 36,20 | 36,50 | 35,80 | 36,10 | -0,28% | 142,00 |
| 13.06.2025 | 35,90 | 36,75 | 35,10 | 36,20 | 0,84% | 410,00 |
| 12.06.2025 | 37,95 | 37,95 | 34,55 | 35,90 | -5,65% | 555,00 |
| 11.06.2025 | 38,45 | 38,75 | 37,55 | 38,05 | -1,04% | 135,00 |
| 10.06.2025 | 37,85 | 38,45 | 37,75 | 38,45 | 1,59% | 300,00 |
| 09.06.2025 | 37,10 | 38,15 | 36,90 | 37,85 | 1,75% | - |
| 06.06.2025 | 37,25 | 37,70 | 36,70 | 37,20 | -0,13% | 100,00 |
| 05.06.2025 | 37,25 | 38,25 | 36,80 | 37,25 | -0,67% | - |
| 04.06.2025 | 37,20 | 37,60 | 37,20 | 37,50 | 0,94% | - |
| 03.06.2025 | 37,40 | 37,60 | 36,75 | 37,15 | -0,93% | - |
| 02.06.2025 | 37,35 | 38,10 | 37,25 | 37,50 | -0,13% | 20,00 |
| 30.05.2025 | 37,90 | 38,20 | 37,55 | 37,55 | -0,79% | 120,00 |
| 29.05.2025 | 37,50 | 38,00 | 37,45 | 37,85 | 0,93% | - |
| 28.05.2025 | 37,55 | 37,70 | 37,45 | 37,50 | -0,40% | 150,00 |
| 27.05.2025 | 37,45 | 37,70 | 37,35 | 37,65 | 0,53% | - |
| 26.05.2025 | 37,35 | 38,50 | 36,60 | 37,45 | 2,18% | 67,00 |
| 23.05.2025 | 38,50 | 38,60 | 36,20 | 36,65 | -4,81% | 1.415,00 |
| 22.05.2025 | 37,70 | 38,50 | 37,70 | 38,50 | 2,12% | 327,00 |
| 21.05.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,00% | 150,00 |
| 20.05.2025 | 37,30 | 37,70 | 37,05 | 37,70 | 1,07% | - |
| 19.05.2025 | 36,80 | 37,45 | 36,65 | 37,30 | 0,95% | 100,00 |
| 16.05.2025 | 36,95 | 37,05 | 36,85 | 36,95 | 0,00% | 60,00 |
| 15.05.2025 | 36,45 | 37,75 | 36,40 | 36,95 | 1,09% | - |
| 14.05.2025 | 36,40 | 36,60 | 36,40 | 36,55 | 0,41% | 250,00 |
| 13.05.2025 | 36,15 | 37,25 | 35,55 | 36,40 | -0,14% | - |
| 12.05.2025 | 36,75 | 37,15 | 35,70 | 36,45 | 0,28% | 480,00 |
| 09.05.2025 | 35,70 | 36,35 | 35,60 | 36,35 | 2,11% | 190,00 |
| 08.05.2025 | 36,10 | 36,10 | 35,60 | 35,60 | -0,84% | 150,00 |
| 07.05.2025 | 35,40 | 36,20 | 35,40 | 35,90 | 1,13% | 400,00 |
| 06.05.2025 | 34,95 | 35,55 | 34,95 | 35,50 | 0,14% | - |
| 05.05.2025 | 35,25 | 36,10 | 34,65 | 35,45 | 0,57% | 570,00 |
| 02.05.2025 | 35,05 | 35,65 | 34,75 | 35,25 | 1,73% | 385,00 |
| 30.04.2025 | 34,90 | 35,65 | 34,20 | 34,65 | -1,00% | 500,00 |
| 29.04.2025 | 36,70 | 36,80 | 34,65 | 35,00 | -4,63% | 1.080,00 |
| 28.04.2025 | 36,10 | 37,40 | 35,95 | 36,70 | 1,38% | 465,00 |
| 25.04.2025 | 35,55 | 36,35 | 35,45 | 36,20 | 1,69% | 115,00 |
| 24.04.2025 | 35,45 | 35,60 | 35,35 | 35,60 | 0,42% | - |
| 23.04.2025 | 35,40 | 35,55 | 34,30 | 35,45 | 2,01% | 250,00 |
| 22.04.2025 | 34,15 | 34,80 | 34,05 | 34,75 | 0,87% | 880,00 |
| 17.04.2025 | 34,95 | 34,95 | 34,45 | 34,45 | -0,14% | - |
| 16.04.2025 | 34,20 | 34,85 | 34,00 | 34,50 | 0,00% | - |
| 15.04.2025 | 34,25 | 35,10 | 34,15 | 34,50 | 0,73% | - |
| 14.04.2025 | 34,15 | 34,80 | 33,85 | 34,25 | 0,88% | - |
| 11.04.2025 | 33,65 | 34,20 | 33,60 | 33,95 | 1,04% | - |
| 10.04.2025 | 33,20 | 35,15 | 33,10 | 33,60 | 0,15% | - |
| 09.04.2025 | 32,10 | 33,55 | 31,00 | 33,55 | 2,91% | 520,00 |
| 08.04.2025 | 32,95 | 33,55 | 32,55 | 32,60 | -0,91% | - |
| 07.04.2025 | 32,60 | 33,65 | 30,65 | 32,90 | -2,37% | 1.338,00 |
| 04.04.2025 | 36,70 | 36,70 | 33,40 | 33,70 | -8,17% | 288,00 |
| 03.04.2025 | 36,50 | 37,40 | 36,40 | 36,70 | -2,13% | 120,00 |
| 02.04.2025 | 37,90 | 37,90 | 37,50 | 37,50 | -1,06% | - |
| 01.04.2025 | 37,10 | 37,90 | 36,90 | 37,90 | 3,27% | - |
| 31.03.2025 | 37,70 | 38,00 | 36,70 | 36,70 | -3,67% | - |
| 28.03.2025 | 37,80 | 38,30 | 37,80 | 38,10 | 0,26% | 250,00 |
| 27.03.2025 | 38,10 | 38,30 | 38,00 | 38,00 | -0,78% | - |
| 26.03.2025 | 37,20 | 38,50 | 36,80 | 38,30 | 2,96% | 370,00 |
| 25.03.2025 | 36,90 | 37,40 | 36,90 | 37,20 | 0,27% | - |
| 24.03.2025 | 37,80 | 37,80 | 36,60 | 37,10 | -1,33% | - |
| 21.03.2025 | 37,30 | 37,70 | 36,90 | 37,60 | 0,27% | 200,00 |
| 20.03.2025 | 37,30 | 38,10 | 36,20 | 37,50 | 0,54% | - |
| 19.03.2025 | 36,70 | 37,80 | 36,70 | 37,30 | 1,63% | - |
| 18.03.2025 | 36,40 | 37,60 | 36,00 | 36,70 | 0,82% | 35,00 |
| 17.03.2025 | 36,00 | 36,70 | 35,80 | 36,40 | 1,11% | 1.340,00 |
| 14.03.2025 | 36,60 | 36,60 | 35,80 | 36,00 | -0,55% | 99,00 |
| 13.03.2025 | 36,20 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 12.03.2025 | 35,80 | 36,60 | 35,80 | 36,20 | 1,12% | 120,00 |