57,200€
1,06%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 56,50 | 56,80 | 56,50 | 56,80 | 0,35% | - |
| 31.03.2026 | 55,90 | 56,60 | 55,90 | 56,60 | 1,25% | - |
| 30.03.2026 | 55,20 | 56,80 | 54,60 | 55,90 | 1,64% | 413,00 |
| 27.03.2026 | 55,90 | 56,40 | 54,60 | 55,00 | -3,00% | 698,00 |
| 26.03.2026 | 56,50 | 56,70 | 56,50 | 56,70 | 4,04% | - |
| 25.03.2026 | 54,80 | 54,80 | 54,00 | 54,50 | -0,91% | - |
| 24.03.2026 | 54,80 | 55,00 | 54,80 | 55,00 | -1,08% | - |
| 23.03.2026 | 56,50 | 57,50 | 50,85 | 55,60 | -3,47% | 1.306,00 |
| 20.03.2026 | 57,80 | 58,10 | 57,30 | 57,60 | -0,69% | 628,00 |
| 19.03.2026 | 59,30 | 59,40 | 57,90 | 58,00 | -2,52% | 1.026,00 |
| 18.03.2026 | 59,30 | 59,50 | 58,70 | 59,50 | 2,06% | 130,00 |
| 17.03.2026 | 58,90 | 58,90 | 58,30 | 58,30 | -3,80% | - |
| 16.03.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 0,83% | - |
| 13.03.2026 | 60,20 | 60,30 | 59,20 | 60,10 | -3,22% | 123,00 |
| 12.03.2026 | 61,50 | 62,10 | 60,50 | 62,10 | 2,14% | - |
| 11.03.2026 | 60,80 | 60,80 | 60,60 | 60,80 | -3,65% | - |
| 10.03.2026 | 62,80 | 63,20 | 62,70 | 63,10 | -0,16% | - |
| 09.03.2026 | 61,10 | 63,50 | 57,60 | 63,20 | 1,12% | 436,00 |
| 06.03.2026 | 61,90 | 62,60 | 61,90 | 62,50 | 0,16% | 50,00 |
| 05.03.2026 | 62,50 | 63,50 | 61,70 | 62,40 | 2,63% | 30,00 |
| 04.03.2026 | 61,30 | 61,30 | 60,20 | 60,80 | 6,85% | 40,00 |
| 03.03.2026 | 57,60 | 57,60 | 56,70 | 56,90 | -1,22% | - |
| 02.03.2026 | 58,30 | 59,20 | 56,00 | 57,60 | -3,68% | 1.016,00 |
| 26.02.2026 | 59,40 | 59,80 | 58,90 | 59,80 | 2,93% | 1.079,00 |
| 24.02.2026 | 58,20 | 58,30 | 58,10 | 58,10 | 1,04% | - |
| 23.02.2026 | 57,20 | 57,50 | 57,20 | 57,50 | -2,71% | - |
| 20.02.2026 | 58,90 | 59,20 | 58,90 | 59,10 | 1,72% | - |
| 19.02.2026 | 57,90 | 58,10 | 57,90 | 58,10 | -2,02% | - |
| 18.02.2026 | 59,40 | 59,50 | 59,30 | 59,30 | -0,17% | - |
| 17.02.2026 | 60,10 | 60,10 | 58,00 | 59,40 | -2,14% | 27,00 |
| 16.02.2026 | 59,10 | 61,10 | 59,10 | 60,70 | 1,34% | 841,00 |
| 13.02.2026 | 58,30 | 61,60 | 57,80 | 59,90 | 6,77% | 12,00 |
| 12.02.2026 | 56,10 | 56,20 | 56,10 | 56,10 | 1,08% | - |
| 11.02.2026 | 56,60 | 57,00 | 55,20 | 55,50 | 0,36% | 415,00 |
| 10.02.2026 | 54,90 | 55,70 | 54,60 | 55,30 | 3,95% | 65,00 |
| 09.02.2026 | 54,10 | 54,30 | 53,20 | 53,20 | -0,37% | 74,00 |
| 06.02.2026 | 53,20 | 53,40 | 53,20 | 53,40 | 0,38% | - |
| 05.02.2026 | 54,30 | 54,50 | 52,80 | 53,20 | 1,33% | 91,00 |
| 04.02.2026 | 52,30 | 52,60 | 52,30 | 52,50 | 1,55% | - |
| 03.02.2026 | 51,60 | 51,80 | 51,60 | 51,70 | 0,19% | - |
| 02.02.2026 | 51,80 | 51,80 | 50,70 | 51,60 | -0,96% | 605,00 |
| 30.01.2026 | 52,20 | 52,20 | 51,90 | 52,10 | -0,76% | - |
| 29.01.2026 | 52,30 | 52,50 | 52,30 | 52,50 | -0,57% | - |
| 28.01.2026 | 52,90 | 52,90 | 52,80 | 52,80 | 0,00% | - |
| 27.01.2026 | 52,70 | 52,90 | 52,70 | 52,80 | -0,38% | - |
| 26.01.2026 | 52,80 | 53,00 | 52,80 | 53,00 | 2,91% | - |
| 23.01.2026 | 52,10 | 52,30 | 51,00 | 51,50 | -0,96% | 35,00 |
| 22.01.2026 | 52,20 | 52,20 | 52,00 | 52,00 | -2,26% | - |
| 21.01.2026 | 53,20 | 53,20 | 53,00 | 53,20 | 1,33% | - |
| 20.01.2026 | 52,70 | 52,70 | 52,50 | 52,50 | -0,76% | - |
| 19.01.2026 | 52,30 | 52,90 | 52,30 | 52,90 | -0,94% | - |
| 16.01.2026 | 53,00 | 53,50 | 53,00 | 53,40 | 0,95% | 133,00 |
| 15.01.2026 | 52,90 | 53,10 | 52,90 | 52,90 | -0,19% | - |
| 14.01.2026 | 52,90 | 53,30 | 52,50 | 53,00 | 0,38% | 55,00 |
| 13.01.2026 | 53,30 | 53,40 | 52,80 | 52,80 | -0,38% | 154,00 |
| 12.01.2026 | 52,90 | 53,50 | 52,50 | 53,00 | -0,19% | - |
| 09.01.2026 | 53,10 | 53,20 | 53,10 | 53,10 | 2,51% | - |
| 08.01.2026 | 51,80 | 51,80 | 51,60 | 51,80 | 1,37% | - |
| 07.01.2026 | 51,30 | 51,30 | 51,10 | 51,10 | -1,16% | - |
| 06.01.2026 | 51,60 | 51,70 | 51,60 | 51,70 | 0,58% | - |
| 05.01.2026 | 51,60 | 51,60 | 51,40 | 51,40 | -0,19% | - |
| 02.01.2026 | 51,30 | 51,80 | 51,20 | 51,50 | -0,58% | 329,00 |
| 29.12.2025 | 52,10 | 52,30 | 51,40 | 51,80 | -1,71% | - |
| 23.12.2025 | 52,60 | 52,80 | 52,40 | 52,70 | -0,75% | - |
| 22.12.2025 | 52,70 | 53,10 | 52,70 | 53,10 | 1,34% | - |
| 19.12.2025 | 52,50 | 52,50 | 52,40 | 52,40 | 0,00% | - |
| 18.12.2025 | 51,90 | 52,40 | 51,40 | 52,40 | 0,00% | 549,00 |
| 17.12.2025 | 52,50 | 52,60 | 52,40 | 52,40 | -1,32% | - |
| 16.12.2025 | 52,90 | 53,10 | 52,90 | 53,10 | 0,00% | - |
| 15.12.2025 | 53,30 | 53,30 | 52,50 | 53,10 | 1,14% | - |
| 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% | - |