35,350€
0,28%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 35,25 | 35,50 | 35,05 | 35,35 | 0,28% | - |
| 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 |
| 11.03.2025 | 36,40 | 36,60 | 35,80 | 35,80 | -1,65% | 200,00 |
| 10.03.2025 | 36,50 | 36,70 | 36,30 | 36,40 | -0,27% | 120,00 |
| 07.03.2025 | 36,30 | 36,70 | 36,30 | 36,50 | 0,00% | 230,00 |
| 06.03.2025 | 35,90 | 36,70 | 35,80 | 36,50 | 1,67% | 260,00 |
| 05.03.2025 | 35,60 | 36,00 | 35,20 | 35,90 | 1,41% | 199,00 |
| 04.03.2025 | 37,30 | 37,30 | 34,70 | 35,40 | -4,84% | 828,00 |
| 03.03.2025 | 37,30 | 37,60 | 37,00 | 37,20 | 0,27% | - |
| 28.02.2025 | 37,20 | 37,60 | 36,60 | 37,10 | -0,80% | 200,00 |
| 27.02.2025 | 37,50 | 37,70 | 37,40 | 37,40 | -0,27% | - |
| 26.02.2025 | 37,60 | 37,70 | 37,50 | 37,50 | -0,27% | - |
| 25.02.2025 | 37,80 | 37,80 | 37,40 | 37,60 | 0,00% | 100,00 |
| 24.02.2025 | 38,50 | 38,60 | 37,20 | 37,60 | -0,79% | 150,00 |
| 21.02.2025 | 37,50 | 37,90 | 37,50 | 37,90 | 1,07% | - |
| 20.02.2025 | 37,40 | 37,90 | 37,40 | 37,50 | 0,00% | 350,00 |
| 19.02.2025 | 37,60 | 38,30 | 37,40 | 37,50 | -0,27% | 75,00 |
| 18.02.2025 | 37,30 | 37,90 | 37,10 | 37,60 | 0,80% | 80,00 |
| 17.02.2025 | 37,40 | 37,60 | 37,30 | 37,30 | -0,27% | 90,00 |
| 14.02.2025 | 37,50 | 37,90 | 37,40 | 37,40 | -0,27% | - |
| 13.02.2025 | 37,70 | 37,90 | 37,30 | 37,50 | 0,54% | - |
| 12.02.2025 | 36,50 | 37,40 | 36,50 | 37,30 | 1,63% | 150,00 |
| 11.02.2025 | 36,60 | 36,90 | 36,20 | 36,70 | 0,27% | - |
| 10.02.2025 | 36,30 | 36,60 | 36,30 | 36,60 | 1,39% | 50,00 |
| 07.02.2025 | 36,70 | 36,70 | 35,80 | 36,10 | -1,10% | 42,00 |
| 06.02.2025 | 36,40 | 36,90 | 36,20 | 36,50 | 0,83% | 130,00 |
| 05.02.2025 | 35,50 | 36,60 | 35,40 | 36,20 | 1,97% | 200,00 |
| 04.02.2025 | 35,30 | 35,50 | 35,10 | 35,50 | 0,57% | 700,00 |
| 03.02.2025 | 35,10 | 35,70 | 34,90 | 35,30 | -1,40% | 75,00 |
| 31.01.2025 | 34,80 | 36,10 | 34,70 | 35,80 | 2,58% | - |
| 30.01.2025 | 34,30 | 35,20 | 34,30 | 34,90 | 1,16% | - |
| 29.01.2025 | 34,20 | 34,70 | 34,20 | 34,50 | 0,88% | - |
| 28.01.2025 | 34,20 | 34,50 | 34,20 | 34,20 | 0,00% | - |
| 27.01.2025 | 33,90 | 34,80 | 33,60 | 34,20 | 0,00% | - |
| 24.01.2025 | 34,10 | 34,70 | 34,00 | 34,20 | 0,00% | - |
| 23.01.2025 | 34,10 | 34,60 | 34,00 | 34,20 | 0,29% | 110,00 |
| 22.01.2025 | 34,10 | 34,60 | 33,70 | 34,10 | 0,59% | - |
| 21.01.2025 | 33,50 | 34,40 | 33,50 | 33,90 | 0,59% | 615,00 |
| 20.01.2025 | 34,40 | 34,50 | 33,70 | 33,70 | -1,75% | 30,00 |
| 17.01.2025 | 34,40 | 34,50 | 33,90 | 34,30 | 0,00% | - |
| 16.01.2025 | 34,40 | 34,40 | 34,20 | 34,30 | -0,58% | - |
| 15.01.2025 | 34,50 | 34,60 | 34,20 | 34,50 | 0,29% | - |
| 14.01.2025 | 34,40 | 34,60 | 34,00 | 34,40 | 0,00% | 40,00 |
| 13.01.2025 | 34,20 | 34,60 | 34,10 | 34,40 | 0,29% | 100,00 |
| 10.01.2025 | 34,80 | 35,00 | 34,00 | 34,30 | -1,44% | 30,00 |
| 09.01.2025 | 35,30 | 35,70 | 34,30 | 34,80 | -0,85% | - |
| 08.01.2025 | 35,50 | 36,30 | 35,10 | 35,10 | -0,57% | 300,00 |
| 07.01.2025 | 34,80 | 35,60 | 34,60 | 35,30 | 1,73% | 7,00 |
| 06.01.2025 | 35,00 | 35,10 | 34,60 | 34,70 | 0,00% | 150,00 |
| 03.01.2025 | 34,30 | 35,00 | 34,20 | 34,70 | 1,17% | 300,00 |
| 02.01.2025 | 33,50 | 34,90 | 33,30 | 34,30 | 2,39% | 440,00 |
| 30.12.2024 | 32,70 | 33,60 | 32,70 | 33,50 | 2,45% | 100,00 |
| 27.12.2024 | 34,50 | 34,50 | 32,60 | 32,70 | -4,94% | - |
| 23.12.2024 | 34,70 | 34,70 | 33,60 | 34,40 | -0,58% | - |
| 20.12.2024 | 32,50 | 34,60 | 32,50 | 34,60 | 5,81% | - |
| 19.12.2024 | 33,50 | 33,50 | 32,50 | 32,70 | -2,39% | - |
| 18.12.2024 | 33,00 | 34,00 | 32,90 | 33,50 | 1,52% | 150,00 |
| 17.12.2024 | 33,00 | 33,00 | 32,70 | 33,00 | 0,00% | 150,00 |
| 16.12.2024 | 32,90 | 33,30 | 32,40 | 33,00 | 0,30% | - |
| 13.12.2024 | 33,10 | 33,20 | 31,70 | 32,90 | -0,60% | 150,00 |
| 12.12.2024 | 32,50 | 33,30 | 32,30 | 33,10 | 1,85% | 262,00 |
| 11.12.2024 | 31,40 | 32,90 | 31,30 | 32,50 | 3,50% | 1.375,00 |
| 10.12.2024 | 31,10 | 31,40 | 31,10 | 31,40 | 0,96% | - |
| 09.12.2024 | 31,60 | 31,60 | 31,10 | 31,10 | -1,58% | 40,00 |
| 06.12.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | 37,00 |
| 05.12.2024 | 32,00 | 32,10 | 31,30 | 31,40 | -2,18% | 99,00 |