1,815€
-1,89%
Echtzeit-Aktienkurs KHD HUMBOLDT WEDAG O.N.
Bid:
Ask:
Aktienkurse zur KHD HUMBOLDT WEDAG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -2,70% | 2.348,00 |
| 02.04.2025 | 1,85 | 1,90 | 1,81 | 1,85 | 0,00% | 3.521,00 |
| 01.04.2025 | 1,95 | 1,95 | 1,85 | 1,85 | -1,07% | 15,00 |
| 31.03.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -2,09% | 600,00 |
| 28.03.2025 | 1,96 | 1,96 | 1,91 | 1,91 | 1,60% | 601,00 |
| 27.03.2025 | 1,88 | 1,94 | 1,88 | 1,88 | -1,57% | 85,00 |
| 26.03.2025 | 1,90 | 1,97 | 1,90 | 1,91 | 0,53% | 3.013,00 |
| 25.03.2025 | 1,94 | 1,95 | 1,85 | 1,90 | 1,88% | 12.933,00 |
| 24.03.2025 | 1,91 | 1,93 | 1,87 | 1,87 | -0,27% | - |
| 21.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 192,00 |
| 20.03.2025 | 1,91 | 1,91 | 1,87 | 1,87 | 1,63% | 802,00 |
| 19.03.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -2,65% | 6.321,00 |
| 18.03.2025 | 1,85 | 1,90 | 1,83 | 1,89 | -1,05% | 13.001,00 |
| 17.03.2025 | 1,94 | 2,18 | 1,85 | 1,91 | 1,60% | 35.417,00 |
| 14.03.2025 | 1,85 | 1,95 | 1,80 | 1,88 | 3,87% | 33.379,00 |
| 13.03.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,63% | 1.963,00 |
| 12.03.2025 | 1,73 | 1,87 | 1,73 | 1,84 | 1,66% | 16.704,00 |
| 11.03.2025 | 1,85 | 1,86 | 1,71 | 1,81 | -2,16% | 8.883,00 |
| 10.03.2025 | 1,92 | 1,94 | 1,79 | 1,85 | 1,65% | 14.376,00 |
| 07.03.2025 | 1,71 | 1,96 | 1,70 | 1,82 | 10,30% | 32.559,00 |
| 06.03.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -7,82% | 15.227,00 |
| 05.03.2025 | 1,59 | 1,79 | 1,59 | 1,79 | 12,58% | 33.656,00 |
| 04.03.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 3,92% | 1.377,00 |
| 03.03.2025 | 1,56 | 1,56 | 1,53 | 1,53 | 0,00% | 23,00 |
| 28.02.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 0,00% | - |
| 27.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 72,00 |
| 26.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 183,00 |
| 25.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | 77,00 |
| 24.02.2025 | 1,50 | 1,60 | 1,50 | 1,58 | 0,64% | 9,00 |
| 21.02.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 2,61% | 21,00 |
| 20.02.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 2,68% | - |
| 19.02.2025 | 1,57 | 1,57 | 1,49 | 1,49 | -2,93% | 23,00 |
| 18.02.2025 | 1,51 | 1,54 | 1,51 | 1,54 | -0,32% | - |
| 17.02.2025 | 1,69 | 1,69 | 1,54 | 1,54 | -1,28% | 708,00 |
| 14.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 2,00 |
| 13.02.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 3,70% | 3.052,00 |
| 12.02.2025 | 1,47 | 1,49 | 1,47 | 1,49 | -2,30% | - |
| 11.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | 45,00 |
| 10.02.2025 | 1,56 | 1,56 | 1,50 | 1,53 | -1,92% | 5.258,00 |
| 07.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 10,00 |
| 06.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,99% | 6,00 |
| 05.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 3,06% | - |
| 04.02.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -2,00% | 390,00 |
| 03.02.2025 | 1,35 | 1,50 | 1,35 | 1,50 | 1,35% | 2.281,00 |
| 31.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,96% | 2,00 |
| 30.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | 3.925,00 |
| 29.01.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -1,38% | - |
| 28.01.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -3,65% | 5.760,00 |
| 27.01.2025 | 1,51 | 1,51 | 1,49 | 1,51 | 3,08% | - |
| 24.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | 7,00 |
| 23.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 500,00 |
| 22.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 5,67% | 7,00 |
| 21.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,42% | 780,00 |
| 20.01.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,05% | - |
| 17.01.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 1,42% | - |
| 16.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | 650,00 |
| 15.01.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 14.01.2025 | 1,48 | 1,48 | 1,44 | 1,46 | 3,55% | - |
| 13.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,08% | 100,00 |
| 10.01.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 5,00% | - |
| 09.01.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -4,11% | 1.000,00 |
| 08.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | 1.515,00 |
| 07.01.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 1,38% | - |
| 06.01.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,84% | 132,00 |
| 03.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | 750,00 |
| 02.01.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 5,88% | 879,00 |
| 30.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 1.750,00 |
| 27.12.2024 | 1,40 | 1,50 | 1,33 | 1,33 | -3,62% | 4.296,00 |
| 23.12.2024 | 1,35 | 1,38 | 1,35 | 1,38 | -2,13% | 1.800,00 |
| 20.12.2024 | 1,33 | 1,41 | 1,33 | 1,41 | 2,17% | 18.892,00 |
| 19.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | 1.353,00 |
| 18.12.2024 | 1,41 | 1,52 | 1,40 | 1,44 | 3,23% | - |
| 17.12.2024 | 1,45 | 1,45 | 1,39 | 1,40 | 1,09% | - |
| 16.12.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 0,73% | 4.150,00 |
| 13.12.2024 | 1,35 | 1,37 | 1,35 | 1,37 | -2,14% | 1.325,00 |
| 12.12.2024 | 1,39 | 1,47 | 1,39 | 1,40 | 0,72% | 885,00 |
| 11.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | 3.860,00 |
| 10.12.2024 | 1,37 | 1,44 | 1,37 | 1,43 | 1,06% | 3.714,00 |
| 09.12.2024 | 1,36 | 1,47 | 1,36 | 1,42 | 6,79% | - |
| 06.12.2024 | 1,31 | 1,34 | 1,29 | 1,33 | -1,85% | - |
| 05.12.2024 | 1,40 | 1,40 | 1,24 | 1,35 | -2,17% | 3.082,00 |
| 04.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 72,00 |
| 03.12.2024 | 1,41 | 1,41 | 1,32 | 1,40 | -0,71% | 3,00 |
| 02.12.2024 | 1,42 | 1,43 | 1,28 | 1,41 | -7,24% | 5.839,00 |
| 29.11.2024 | 1,47 | 1,52 | 1,47 | 1,52 | 1,33% | - |
| 28.11.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -3,23% | 14.122,00 |
| 27.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 2.130,00 |
| 26.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 1.720,00 |
| 25.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,40% | 10,00 |
| 22.11.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 0,95% | - |
| 21.11.2024 | 1,54 | 1,60 | 1,54 | 1,58 | -0,94% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | 12,00 |
| 19.11.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | 2.263,00 |
| 18.11.2024 | 1,50 | 1,57 | 1,50 | 1,57 | -1,26% | 32,00 |
| 15.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 158,00 |
| 14.11.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -0,62% | 2.075,00 |
| 13.11.2024 | 1,51 | 1,62 | 1,51 | 1,62 | 10,96% | 151,00 |
| 12.11.2024 | 1,48 | 1,56 | 1,46 | 1,46 | -2,01% | 1.157,00 |
| 11.11.2024 | 1,52 | 1,53 | 1,48 | 1,49 | -0,67% | 8.291,00 |
| 08.11.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |