60,000€
1,18%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2026 | 57,50 | 58,80 | 57,40 | 58,80 | 2,44% | - |
| 06.05.2026 | 57,10 | 57,60 | 57,10 | 57,40 | -1,88% | - |
| 05.05.2026 | 58,40 | 58,60 | 58,40 | 58,50 | 0,69% | - |
| 04.05.2026 | 57,30 | 58,70 | 57,30 | 58,10 | 1,04% | 53,00 |
| 30.04.2026 | 57,30 | 57,50 | 57,30 | 57,50 | -2,38% | - |
| 29.04.2026 | 58,90 | 59,00 | 58,80 | 58,90 | 1,03% | - |
| 28.04.2026 | 58,30 | 58,30 | 58,10 | 58,30 | 0,52% | - |
| 27.04.2026 | 58,10 | 58,20 | 58,00 | 58,00 | -2,85% | - |
| 24.04.2026 | 59,50 | 59,70 | 59,50 | 59,70 | 0,84% | - |
| 23.04.2026 | 60,00 | 60,00 | 59,20 | 59,20 | -3,27% | - |
| 22.04.2026 | 61,00 | 61,20 | 61,00 | 61,20 | 1,49% | - |
| 21.04.2026 | 60,20 | 60,50 | 60,20 | 60,30 | 2,38% | - |
| 20.04.2026 | 59,20 | 59,20 | 58,90 | 58,90 | -1,83% | - |
| 17.04.2026 | 60,50 | 61,30 | 59,50 | 60,00 | 1,18% | 506,00 |
| 16.04.2026 | 59,30 | 59,70 | 58,70 | 59,30 | 0,85% | 1.064,00 |
| 15.04.2026 | 58,40 | 59,00 | 58,40 | 58,80 | -1,18% | - |
| 14.04.2026 | 59,50 | 59,50 | 59,30 | 59,50 | -0,17% | - |
| 13.04.2026 | 59,80 | 59,80 | 59,60 | 59,60 | -2,45% | - |
| 10.04.2026 | 59,50 | 62,70 | 58,70 | 61,10 | 2,35% | 100,00 |
| 09.04.2026 | 58,00 | 60,10 | 58,00 | 59,70 | 2,23% | - |
| 08.04.2026 | 57,60 | 60,20 | 57,60 | 58,40 | 1,21% | - |
| 07.04.2026 | 57,90 | 57,90 | 57,70 | 57,70 | 2,67% | - |
| 02.04.2026 | 56,60 | 56,70 | 56,10 | 56,20 | -1,06% | - |
| 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 |