52,700€
-0,38%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,40 | 52,50 | 52,40 | 52,50 | -0,76% | - |
| 11.12.2025 | 52,30 | 53,00 | 52,30 | 52,90 | 0,57% | - |
| 10.12.2025 | 53,00 | 53,20 | 52,30 | 52,60 | 3,54% | - |
| 09.12.2025 | 50,80 | 51,00 | 50,80 | 50,80 | 0,00% | - |
| 08.12.2025 | 50,10 | 51,70 | 50,05 | 50,80 | 1,60% | 178,00 |
| 05.12.2025 | 50,05 | 50,05 | 50,00 | 50,00 | 0,30% | - |
| 04.12.2025 | 49,80 | 49,85 | 49,75 | 49,85 | 0,10% | - |
| 03.12.2025 | 49,75 | 49,80 | 49,75 | 49,80 | 1,43% | - |
| 02.12.2025 | 49,55 | 49,95 | 48,85 | 49,10 | -1,50% | - |
| 01.12.2025 | 49,80 | 49,85 | 49,80 | 49,85 | -0,40% | - |
| 28.11.2025 | 50,70 | 50,90 | 49,60 | 50,05 | -1,09% | - |
| 27.11.2025 | 50,50 | 51,30 | 49,85 | 50,60 | 1,40% | 640,00 |
| 26.11.2025 | 49,90 | 49,95 | 49,85 | 49,90 | 2,57% | - |
| 25.11.2025 | 48,75 | 48,75 | 48,55 | 48,65 | 1,25% | - |
| 24.11.2025 | 47,95 | 48,10 | 47,95 | 48,05 | 1,05% | 100,00 |
| 21.11.2025 | 47,90 | 48,00 | 47,55 | 47,55 | -1,25% | - |
| 20.11.2025 | 48,10 | 48,25 | 47,95 | 48,15 | 2,88% | - |
| 19.11.2025 | 46,90 | 46,90 | 46,60 | 46,80 | 0,32% | - |
| 18.11.2025 | 46,80 | 46,85 | 46,65 | 46,65 | -1,27% | - |
| 17.11.2025 | 46,95 | 47,30 | 46,95 | 47,25 | -1,87% | - |
| 14.11.2025 | 48,15 | 48,25 | 48,05 | 48,15 | -0,82% | - |
| 13.11.2025 | 48,95 | 50,25 | 48,15 | 48,55 | 1,78% | 1.212,00 |
| 12.11.2025 | 44,50 | 47,70 | 44,30 | 47,70 | 7,67% | 100,00 |
| 11.11.2025 | 44,30 | 44,30 | 44,20 | 44,30 | 1,03% | - |
| 06.11.2025 | 44,55 | 44,55 | 43,50 | 43,85 | 0,00% | 136,00 |
| 05.11.2025 | 43,85 | 43,95 | 43,85 | 43,85 | -2,01% | - |
| 04.11.2025 | 44,85 | 44,85 | 44,65 | 44,75 | -0,22% | - |
| 03.11.2025 | 45,15 | 45,15 | 44,85 | 44,85 | -0,11% | - |
| 31.10.2025 | 45,15 | 45,15 | 44,90 | 44,90 | 0,00% | - |
| 30.10.2025 | 44,90 | 45,10 | 44,70 | 44,90 | 0,00% | - |
| 29.10.2025 | 45,15 | 45,20 | 44,85 | 44,90 | -2,39% | - |
| 28.10.2025 | 46,10 | 46,10 | 45,90 | 46,00 | -0,33% | - |
| 27.10.2025 | 47,10 | 47,10 | 46,10 | 46,15 | 1,32% | 1.284,00 |
| 24.10.2025 | 45,50 | 45,55 | 45,50 | 45,55 | 1,00% | - |
| 23.10.2025 | 45,00 | 45,10 | 45,00 | 45,10 | 0,78% | - |
| 22.10.2025 | 44,80 | 44,80 | 44,65 | 44,75 | 0,56% | - |
| 20.10.2025 | 44,35 | 44,75 | 44,20 | 44,50 | -1,55% | 94,00 |
| 17.10.2025 | 45,25 | 45,25 | 45,15 | 45,20 | -2,16% | - |
| 16.10.2025 | 46,25 | 46,25 | 46,20 | 46,20 | -0,65% | - |
| 15.10.2025 | 46,30 | 46,50 | 46,30 | 46,50 | 1,09% | - |
| 14.10.2025 | 46,20 | 46,30 | 45,95 | 46,00 | -1,81% | - |
| 13.10.2025 | 46,80 | 46,85 | 46,75 | 46,85 | 1,52% | - |
| 10.10.2025 | 46,55 | 46,70 | 45,70 | 46,15 | -2,22% | 366,00 |
| 09.10.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 1,18% | - |
| 08.10.2025 | 45,65 | 47,85 | 45,60 | 46,65 | 2,75% | 1.071,00 |
| 07.10.2025 | 45,45 | 45,45 | 45,40 | 45,40 | -0,33% | - |
| 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 |