57,700€
2,30%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 57,50 | 57,50 | 56,80 | 56,90 | 0,89% | - |
| 29.09.2026 | 56,80 | 56,80 | 56,40 | 56,40 | -0,53% | - |
| 28.09.2026 | 57,40 | 57,80 | 56,60 | 56,70 | -1,90% | - |
| 25.09.2026 | 57,80 | 57,80 | 56,20 | 57,80 | 0,52% | - |
| 24.09.2026 | 57,70 | 57,80 | 57,50 | 57,50 | -0,35% | - |
| 23.09.2026 | 56,90 | 57,80 | 56,90 | 57,70 | -0,69% | - |
| 22.09.2026 | 58,00 | 58,30 | 57,80 | 58,10 | -0,51% | - |
| 21.09.2026 | 58,20 | 58,40 | 58,10 | 58,40 | 0,52% | - |
| 18.09.2026 | 58,50 | 58,70 | 57,90 | 58,10 | -0,51% | 1,00 |
| 17.09.2026 | 58,00 | 58,80 | 58,00 | 58,40 | 0,00% | - |
| 16.09.2026 | 58,30 | 58,50 | 58,20 | 58,40 | -1,02% | - |
| 15.09.2026 | 58,20 | 59,00 | 58,00 | 59,00 | 0,85% | - |
| 14.09.2026 | 58,90 | 59,30 | 58,50 | 58,50 | -0,68% | - |
| 11.09.2026 | 58,60 | 59,00 | 58,40 | 58,90 | 0,51% | 200,00 |
| 10.09.2026 | 59,00 | 59,30 | 58,50 | 58,60 | -1,01% | - |
| 09.09.2026 | 58,60 | 59,70 | 58,40 | 59,20 | 0,17% | - |
| 08.09.2026 | 59,20 | 59,30 | 59,10 | 59,10 | -0,34% | - |
| 07.09.2026 | 59,10 | 60,00 | 58,70 | 59,30 | 0,51% | 1,00 |
| 04.09.2026 | 59,50 | 59,50 | 58,80 | 59,00 | -1,34% | - |
| 03.09.2026 | 59,50 | 59,90 | 59,30 | 59,80 | 1,87% | - |
| 02.09.2026 | 58,90 | 59,20 | 58,60 | 58,70 | -1,18% | - |
| 01.09.2026 | 59,40 | 59,50 | 59,30 | 59,40 | 0,17% | - |
| 31.08.2026 | 59,20 | 59,50 | 58,70 | 59,30 | -0,50% | - |
| 28.08.2026 | 59,40 | 59,80 | 59,30 | 59,60 | -0,50% | - |
| 27.08.2026 | 59,40 | 60,10 | 59,40 | 59,90 | 0,17% | - |
| 26.08.2026 | 59,10 | 59,80 | 59,10 | 59,80 | 1,01% | - |
| 25.08.2026 | 59,50 | 59,50 | 59,10 | 59,20 | 0,34% | - |
| 24.08.2026 | 58,90 | 60,70 | 58,90 | 59,00 | 0,00% | 32,00 |
| 21.08.2026 | 58,70 | 59,20 | 58,70 | 59,00 | -0,51% | - |
| 20.08.2026 | 59,00 | 59,40 | 59,00 | 59,30 | 0,17% | - |
| 19.08.2026 | 59,20 | 59,20 | 59,00 | 59,20 | -0,17% | - |
| 18.08.2026 | 59,10 | 59,30 | 58,70 | 59,30 | 0,34% | - |
| 17.08.2026 | 59,60 | 60,00 | 58,70 | 59,10 | -1,01% | - |
| 14.08.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 0,00% | - |
| 13.08.2026 | 59,60 | 60,10 | 59,60 | 59,70 | -0,50% | - |
| 12.08.2026 | 59,60 | 60,00 | 59,60 | 60,00 | 0,17% | - |
| 11.08.2026 | 59,50 | 60,00 | 59,50 | 59,90 | 0,17% | - |
| 10.08.2026 | 59,30 | 59,80 | 59,10 | 59,80 | -0,33% | - |
| 07.08.2026 | 59,40 | 60,20 | 59,00 | 60,00 | 0,50% | - |
| 06.08.2026 | 60,40 | 60,50 | 59,60 | 59,70 | -1,81% | - |
| 05.08.2026 | 60,30 | 61,30 | 60,30 | 60,80 | 1,16% | - |
| 04.08.2026 | 60,10 | 60,30 | 60,00 | 60,10 | 2,21% | - |
| 03.08.2026 | 60,00 | 61,00 | 58,80 | 58,80 | -0,84% | - |
| 31.07.2026 | 59,60 | 59,70 | 59,10 | 59,30 | 0,00% | 210,00 |
| 30.07.2026 | 59,70 | 59,80 | 59,20 | 59,30 | 1,72% | - |
| 29.07.2026 | 58,80 | 59,50 | 58,30 | 58,30 | -2,51% | - |
| 28.07.2026 | 59,80 | 60,50 | 59,30 | 59,80 | 0,50% | - |
| 27.07.2026 | 60,80 | 60,90 | 58,90 | 59,50 | -0,67% | - |
| 24.07.2026 | 59,90 | 60,10 | 59,90 | 59,90 | 0,67% | - |
| 23.07.2026 | 59,20 | 60,40 | 59,20 | 59,50 | -0,67% | - |
| 22.07.2026 | 59,80 | 60,20 | 59,80 | 59,90 | 0,84% | - |
| 21.07.2026 | 59,40 | 59,80 | 59,40 | 59,40 | -1,66% | - |
| 20.07.2026 | 60,50 | 60,50 | 60,10 | 60,40 | 1,68% | - |
| 17.07.2026 | 59,40 | 59,40 | 58,50 | 59,40 | 0,34% | - |
| 16.07.2026 | 59,40 | 59,60 | 59,20 | 59,20 | -0,17% | - |
| 15.07.2026 | 59,40 | 59,40 | 59,30 | 59,30 | 0,34% | - |
| 14.07.2026 | 59,30 | 59,30 | 59,10 | 59,10 | -1,01% | - |
| 13.07.2026 | 60,90 | 60,90 | 59,70 | 59,70 | -2,45% | - |
| 10.07.2026 | 61,00 | 61,20 | 60,80 | 61,20 | 1,32% | - |
| 09.07.2026 | 60,20 | 60,40 | 60,10 | 60,40 | 0,17% | - |
| 07.07.2026 | 60,70 | 60,70 | 60,30 | 60,30 | 0,17% | - |
| 06.07.2026 | 59,90 | 60,20 | 59,90 | 60,20 | 1,69% | - |
| 03.07.2026 | 59,00 | 59,20 | 59,00 | 59,20 | 0,85% | - |
| 02.07.2026 | 58,60 | 58,90 | 58,40 | 58,70 | 3,71% | - |
| 01.07.2026 | 57,40 | 57,40 | 56,60 | 56,60 | -2,25% | - |
| 30.06.2026 | 57,70 | 57,90 | 57,70 | 57,90 | 2,30% | - |
| 29.06.2026 | 56,30 | 57,00 | 56,30 | 56,60 | -0,35% | - |
| 26.06.2026 | 56,50 | 56,90 | 55,70 | 56,80 | -0,18% | - |
| 25.06.2026 | 56,80 | 57,30 | 56,80 | 56,90 | -0,35% | - |
| 24.06.2026 | 56,60 | 57,10 | 56,60 | 57,10 | 1,06% | - |
| 23.06.2026 | 56,10 | 56,50 | 56,00 | 56,50 | -1,74% | - |
| 22.06.2026 | 57,30 | 57,80 | 57,20 | 57,50 | 1,95% | - |
| 19.06.2026 | 57,70 | 57,80 | 56,40 | 56,40 | -1,74% | 6,00 |
| 18.06.2026 | 57,50 | 57,70 | 57,40 | 57,40 | 0,53% | - |
| 17.06.2026 | 57,30 | 57,50 | 57,10 | 57,10 | -1,21% | - |
| 16.06.2026 | 58,00 | 58,20 | 57,70 | 57,80 | -1,20% | - |
| 15.06.2026 | 59,10 | 60,50 | 58,40 | 58,50 | 0,34% | - |
| 12.06.2026 | 58,20 | 58,30 | 58,00 | 58,30 | 1,92% | - |
| 11.06.2026 | 57,50 | 57,70 | 57,20 | 57,20 | 4,00% | - |
| 10.06.2026 | 56,70 | 56,70 | 53,80 | 55,00 | -7,56% | 132,00 |
| 09.06.2026 | 58,90 | 59,50 | 58,90 | 59,50 | 0,17% | - |
| 05.06.2026 | 59,80 | 60,50 | 59,20 | 59,40 | -0,34% | - |
| 04.06.2026 | 59,60 | 59,60 | 59,40 | 59,60 | -1,49% | - |
| 03.06.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | 51,00 |
| 02.06.2026 | 60,30 | 60,50 | 60,30 | 60,50 | -0,49% | - |
| 01.06.2026 | 60,70 | 61,20 | 60,30 | 60,80 | 0,33% | - |
| 29.05.2026 | 60,60 | 60,70 | 60,60 | 60,60 | 2,02% | - |
| 28.05.2026 | 58,70 | 59,50 | 58,70 | 59,40 | -0,17% | - |
| 27.05.2026 | 59,50 | 59,70 | 59,50 | 59,50 | -0,83% | - |
| 26.05.2026 | 59,90 | 60,10 | 59,50 | 60,00 | 0,50% | 40,00 |
| 25.05.2026 | 60,40 | 60,60 | 58,90 | 59,70 | -0,33% | 76,00 |
| 22.05.2026 | 60,30 | 60,40 | 59,80 | 59,90 | 1,18% | - |
| 19.05.2026 | 59,20 | 59,20 | 59,00 | 59,20 | -0,17% | - |
| 18.05.2026 | 59,10 | 59,30 | 59,10 | 59,30 | -2,15% | - |
| 15.05.2026 | 59,80 | 60,60 | 59,80 | 60,60 | 0,00% | - |
| 14.05.2026 | 60,40 | 60,60 | 60,40 | 60,60 | 5,03% | - |
| 13.05.2026 | 57,70 | 57,70 | 57,30 | 57,70 | -1,37% | - |
| 12.05.2026 | 57,60 | 58,50 | 57,40 | 58,50 | -0,17% | - |
| 11.05.2026 | 58,40 | 58,70 | 58,30 | 58,60 | -0,51% | - |
| 08.05.2026 | 58,90 | 59,10 | 58,80 | 58,90 | 0,17% | - |