1,720€
2,99%
Echtzeit-Aktienkurs KHD HUMBOLDT WEDAG O.N.
Bid:
Ask:
Aktienkurse zur KHD HUMBOLDT WEDAG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | 2.665,00 |
| 05.06.2025 | 1,69 | 1,76 | 1,67 | 1,67 | -4,57% | 1.893,00 |
| 04.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | 2.000,00 |
| 03.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | 1.000,00 |
| 02.06.2025 | 1,75 | 1,75 | 1,66 | 1,68 | -1,75% | 1.811,00 |
| 30.05.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | 5.197,00 |
| 29.05.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -1,70% | 2.758,00 |
| 28.05.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -1,12% | 890,00 |
| 27.05.2025 | 1,84 | 1,84 | 1,75 | 1,78 | 1,14% | 4.403,00 |
| 26.05.2025 | 1,91 | 1,91 | 1,76 | 1,76 | -8,33% | 8.234,00 |
| 23.05.2025 | 1,85 | 1,92 | 1,79 | 1,92 | 3,23% | 13.563,00 |
| 22.05.2025 | 1,90 | 1,90 | 1,80 | 1,86 | 2,76% | 5.327,00 |
| 21.05.2025 | 1,84 | 1,90 | 1,81 | 1,81 | -3,21% | 5.464,00 |
| 20.05.2025 | 1,87 | 1,87 | 1,81 | 1,87 | -1,06% | 536,00 |
| 19.05.2025 | 1,84 | 1,89 | 1,80 | 1,89 | 4,42% | 6.242,00 |
| 16.05.2025 | 1,84 | 1,84 | 1,76 | 1,81 | -1,63% | 2.674,00 |
| 15.05.2025 | 1,87 | 1,87 | 1,81 | 1,84 | -1,60% | 2.641,00 |
| 14.05.2025 | 1,86 | 1,87 | 1,77 | 1,87 | 6,25% | 2.000,00 |
| 13.05.2025 | 1,86 | 1,86 | 1,76 | 1,76 | -3,30% | 57,00 |
| 12.05.2025 | 1,86 | 1,86 | 1,75 | 1,82 | 1,11% | 6.954,00 |
| 09.05.2025 | 1,82 | 1,82 | 1,80 | 1,80 | 2,27% | - |
| 08.05.2025 | 1,84 | 1,84 | 1,76 | 1,76 | -1,12% | 28,00 |
| 07.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,26% | 1.257,00 |
| 06.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 2,00 |
| 05.05.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 3,37% | 2.097,00 |
| 02.05.2025 | 1,80 | 1,84 | 1,73 | 1,78 | 2,30% | 11.512,00 |
| 30.04.2025 | 1,75 | 1,75 | 1,73 | 1,74 | 0,58% | - |
| 29.04.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -6,99% | 6.216,00 |
| 28.04.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -4,62% | 4.089,00 |
| 25.04.2025 | 1,94 | 1,95 | 1,91 | 1,95 | 0,52% | 6.005,00 |
| 24.04.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 3,74% | 4.258,00 |
| 23.04.2025 | 1,94 | 1,94 | 1,87 | 1,87 | 0,54% | 1.302,00 |
| 22.04.2025 | 1,93 | 1,96 | 1,86 | 1,86 | 0,54% | 16.739,00 |
| 17.04.2025 | 1,84 | 1,88 | 1,84 | 1,85 | 4,52% | 7.295,00 |
| 16.04.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 7,93% | 1.160,00 |
| 15.04.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 3,14% | 93,00 |
| 14.04.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -4,22% | 176,00 |
| 11.04.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,61% | 700,00 |
| 10.04.2025 | 1,62 | 1,65 | 1,62 | 1,65 | -0,60% | 2.364,00 |
| 09.04.2025 | 1,63 | 1,66 | 1,60 | 1,66 | 1,22% | 1.030,00 |
| 08.04.2025 | 1,67 | 1,67 | 1,57 | 1,64 | 2,50% | 6.895,00 |
| 07.04.2025 | 1,73 | 1,73 | 1,50 | 1,60 | -7,51% | 18.825,00 |
| 04.04.2025 | 1,84 | 1,84 | 1,72 | 1,73 | -3,89% | 3.632,00 |
| 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% | - |