45,500€
-0,44%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 45,60 | 45,60 | 45,55 | 45,55 | -0,33% | - |
| 03.10.2025 | 45,55 | 45,75 | 45,55 | 45,70 | 0,33% | - |
| 02.10.2025 | 45,50 | 45,55 | 45,50 | 45,55 | 0,22% | - |
| 01.10.2025 | 45,35 | 45,65 | 45,25 | 45,45 | -0,66% | 1,00 |
| 30.09.2025 | 44,55 | 46,05 | 44,45 | 45,75 | 1,89% | 6,00 |
| 29.09.2025 | 44,70 | 44,90 | 44,70 | 44,90 | -0,77% | - |
| 25.09.2025 | 45,25 | 45,35 | 45,25 | 45,25 | 1,34% | - |
| 24.09.2025 | 44,50 | 44,65 | 44,50 | 44,65 | 0,45% | - |
| 23.09.2025 | 44,45 | 44,55 | 44,45 | 44,45 | -0,34% | - |
| 22.09.2025 | 45,00 | 45,15 | 44,60 | 44,60 | -0,78% | 20,00 |
| 19.09.2025 | 45,00 | 45,00 | 44,85 | 44,95 | -0,99% | - |
| 18.09.2025 | 45,40 | 45,40 | 45,30 | 45,40 | 0,00% | - |
| 17.09.2025 | 45,40 | 45,40 | 45,35 | 45,40 | 0,22% | - |
| 16.09.2025 | 45,75 | 45,75 | 44,95 | 45,30 | -2,37% | 1,00 |
| 15.09.2025 | 46,35 | 46,40 | 46,35 | 46,40 | 1,20% | - |
| 12.09.2025 | 45,80 | 45,85 | 45,65 | 45,85 | -0,22% | - |
| 11.09.2025 | 46,00 | 46,10 | 45,95 | 45,95 | 0,66% | - |
| 10.09.2025 | 45,60 | 45,75 | 45,60 | 45,65 | 0,55% | - |
| 09.09.2025 | 45,65 | 45,65 | 45,40 | 45,40 | 1,45% | - |
| 08.09.2025 | 45,15 | 45,20 | 44,70 | 44,75 | 0,00% | - |
| 05.09.2025 | 45,20 | 45,30 | 44,70 | 44,75 | -0,11% | 220,00 |
| 04.09.2025 | 45,25 | 45,70 | 44,75 | 44,80 | 0,11% | - |
| 03.09.2025 | 45,50 | 45,50 | 44,75 | 44,75 | -0,33% | 16,00 |
| 02.09.2025 | 45,50 | 45,55 | 44,30 | 44,90 | -1,21% | 410,00 |
| 01.09.2025 | 45,15 | 45,50 | 45,10 | 45,45 | 0,44% | 600,00 |
| 29.08.2025 | 44,70 | 46,15 | 44,60 | 45,25 | 0,78% | 2,00 |
| 28.08.2025 | 44,70 | 44,90 | 44,40 | 44,90 | 0,22% | - |
| 27.08.2025 | 44,65 | 45,10 | 44,15 | 44,80 | 0,34% | 208,00 |
| 26.08.2025 | 45,15 | 45,15 | 44,45 | 44,65 | -1,22% | 234,00 |
| 25.08.2025 | 45,20 | 45,45 | 44,85 | 45,20 | 0,00% | 647,00 |
| 22.08.2025 | 45,05 | 45,80 | 44,55 | 45,20 | 0,78% | 13,00 |
| 21.08.2025 | 45,00 | 45,15 | 44,65 | 44,85 | 0,11% | 451,00 |
| 20.08.2025 | 43,25 | 44,85 | 42,40 | 44,80 | 3,70% | 974,00 |
| 19.08.2025 | 43,15 | 43,25 | 42,80 | 43,20 | 0,47% | 66,00 |
| 18.08.2025 | 42,80 | 43,25 | 42,50 | 43,00 | 0,94% | 251,00 |
| 15.08.2025 | 42,60 | 42,85 | 42,40 | 42,60 | 0,47% | - |
| 14.08.2025 | 42,30 | 42,50 | 42,15 | 42,40 | -0,35% | 75,00 |
| 13.08.2025 | 42,45 | 42,80 | 42,05 | 42,55 | 0,47% | 48,00 |
| 12.08.2025 | 42,50 | 42,95 | 42,25 | 42,35 | -0,47% | - |
| 11.08.2025 | 42,60 | 42,65 | 41,70 | 42,55 | 0,12% | 74,00 |
| 08.08.2025 | 43,15 | 43,15 | 41,70 | 42,50 | -1,05% | 1.065,00 |
| 07.08.2025 | 41,55 | 42,95 | 40,85 | 42,95 | 5,53% | 785,00 |
| 06.08.2025 | 40,90 | 41,20 | 40,15 | 40,70 | 0,37% | - |
| 05.08.2025 | 41,20 | 41,35 | 40,45 | 40,55 | -0,98% | - |
| 04.08.2025 | 41,15 | 41,20 | 40,85 | 40,95 | 0,24% | 355,00 |
| 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 |