56,900€
-0,18%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 57,50 | 57,60 | 57,10 | 57,60 | 1,05% | - |
| 05.11.2026 | 56,40 | 57,50 | 56,10 | 57,00 | 4,01% | - |
| 04.11.2026 | 54,60 | 54,80 | 54,50 | 54,80 | 0,00% | - |
| 03.11.2026 | 54,60 | 55,00 | 54,10 | 54,80 | -1,79% | - |
| 02.11.2026 | 55,80 | 56,10 | 55,50 | 55,80 | -0,53% | - |
| 30.10.2026 | 55,60 | 56,20 | 55,40 | 56,10 | -1,41% | - |
| 29.10.2026 | 56,40 | 56,90 | 56,40 | 56,90 | 1,79% | - |
| 28.10.2026 | 55,90 | 55,90 | 55,50 | 55,90 | -2,10% | - |
| 27.10.2026 | 56,60 | 57,30 | 56,40 | 57,10 | -0,17% | - |
| 26.10.2026 | 57,30 | 57,30 | 56,70 | 57,20 | 2,33% | - |
| 23.10.2026 | 55,30 | 56,40 | 55,30 | 55,90 | 0,54% | - |
| 22.10.2026 | 55,80 | 55,80 | 55,00 | 55,60 | -0,89% | - |
| 21.10.2026 | 56,30 | 56,40 | 56,10 | 56,10 | 0,00% | - |
| 20.10.2026 | 55,80 | 56,20 | 55,80 | 56,10 | -0,88% | - |
| 19.10.2026 | 56,40 | 56,80 | 56,20 | 56,60 | 0,71% | - |
| 16.10.2026 | 56,30 | 56,50 | 56,20 | 56,20 | 0,18% | - |
| 15.10.2026 | 56,20 | 56,20 | 56,00 | 56,10 | -1,58% | - |
| 14.10.2026 | 57,10 | 57,10 | 57,00 | 57,00 | 0,88% | - |
| 13.10.2026 | 56,50 | 56,60 | 56,50 | 56,50 | 0,89% | - |
| 12.10.2026 | 56,70 | 56,70 | 55,10 | 56,00 | -1,06% | 8,00 |
| 09.10.2026 | 56,20 | 56,60 | 56,20 | 56,60 | -1,05% | - |
| 08.10.2026 | 57,20 | 57,20 | 57,10 | 57,20 | 1,42% | - |
| 07.10.2026 | 57,00 | 57,00 | 54,10 | 56,40 | 0,36% | - |
| 06.10.2026 | 56,70 | 56,70 | 56,20 | 56,20 | -2,09% | - |
| 05.10.2026 | 56,90 | 58,10 | 56,70 | 57,40 | 1,59% | - |
| 02.10.2026 | 57,60 | 57,60 | 56,50 | 56,50 | -0,18% | - |
| 01.10.2026 | 57,70 | 57,70 | 56,30 | 56,60 | -0,53% | - |
| 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 |