1,325€
-3,99%
Echtzeit-Aktienkurs KHD HUMBOLDT WEDAG O.N.
Bid:
Ask:
Aktienkurse zur KHD HUMBOLDT WEDAG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 3,00 |
| 26.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | 77,00 |
| 25.09.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 1,14% | 14,00 |
| 24.09.2024 | 1,30 | 1,33 | 1,29 | 1,32 | -1,87% | - |
| 23.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | 230,00 |
| 20.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | 10,00 |
| 19.09.2024 | 1,32 | 1,32 | 1,30 | 1,31 | 0,00% | - |
| 18.09.2024 | 1,32 | 1,32 | 1,29 | 1,31 | 2,34% | - |
| 17.09.2024 | 1,33 | 1,36 | 1,28 | 1,28 | -4,48% | 8,00 |
| 16.09.2024 | 1,28 | 1,34 | 1,28 | 1,34 | 3,88% | 3.125,00 |
| 13.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 1.555,00 |
| 12.09.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | 201,00 |
| 11.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | 40,00 |
| 10.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 09.09.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | 18,00 |
| 06.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 05.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 1,00 |
| 04.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 15,00 |
| 03.09.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -2,96% | - |
| 02.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | 11,00 |
| 30.08.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 3,08% | 1.154,00 |
| 29.08.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -0,76% | 4.706,00 |
| 28.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | 1.605,00 |
| 27.08.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -0,39% | - |
| 26.08.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -4,10% | - |
| 23.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,47% | 764,00 |
| 22.08.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 21.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | 830,00 |
| 20.08.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,96% | - |
| 19.08.2024 | 1,28 | 1,30 | 1,27 | 1,28 | 1,19% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | 220,00 |
| 15.08.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,91% | - |
| 14.08.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | - |
| 13.08.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,55% | - |
| 12.08.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 3,20% | - |
| 09.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | 630,00 |
| 08.08.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,19% | - |
| 07.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 870,00 |
| 06.08.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -4,55% | 4.410,00 |
| 05.08.2024 | 1,29 | 1,32 | 1,29 | 1,32 | -0,75% | 4.100,00 |