1,550€
1,31%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 1,55 | 1,57 | 1,50 | 1,50 | 3,45% | - |
| 06.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -11,04% | 14,00 |
| 05.11.2024 | 1,46 | 1,63 | 1,46 | 1,63 | 6,54% | 47,00 |
| 04.11.2024 | 1,37 | 1,63 | 1,37 | 1,53 | 11,68% | 12.463,00 |
| 01.11.2024 | 1,25 | 1,37 | 1,25 | 1,37 | 1,48% | 175,00 |
| 31.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | 165,00 |
| 30.10.2024 | 1,27 | 1,37 | 1,27 | 1,31 | -0,76% | 361,00 |
| 29.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | 515,00 |
| 28.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | 70,00 |
| 25.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,86% | 5,00 |
| 24.10.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 3,46% | - |
| 23.10.2024 | 1,30 | 1,37 | 1,30 | 1,30 | 0,00% | 33,00 |
| 22.10.2024 | 1,37 | 1,37 | 1,30 | 1,30 | -1,89% | 5,00 |
| 21.10.2024 | 1,29 | 1,34 | 1,29 | 1,33 | -1,12% | - |
| 18.10.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | 330,00 |
| 17.10.2024 | 1,33 | 1,36 | 1,33 | 1,33 | -2,21% | - |
| 16.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,42% | 2,00 |
| 15.10.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,50% | - |
| 14.10.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 1,14% | - |
| 11.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,38% | 5.030,00 |
| 10.10.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -3,28% | - |
| 09.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | 173,00 |
| 08.10.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -0,75% | 1.762,00 |
| 07.10.2024 | 1,37 | 1,37 | 1,33 | 1,33 | 1,53% | 30,00 |
| 04.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | 800,00 |
| 03.10.2024 | 1,26 | 1,29 | 1,26 | 1,26 | -3,82% | - |
| 02.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | 8,00 |
| 01.10.2024 | 1,26 | 1,29 | 1,26 | 1,28 | -0,78% | - |
| 30.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 3,00 |