1,930€
1,05%
Echtzeit-Aktienkurs KHD HUMBOLDT WEDAG O.N.
Bid:
Ask:
Aktienkurse zur KHD HUMBOLDT WEDAG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,93 | 1,99 | 1,89 | 1,89 | -1,05% | 5.992,00 |
| 24.07.2025 | 1,87 | 2,06 | 1,83 | 1,91 | -1,04% | 16.221,00 |
| 23.07.2025 | 1,84 | 1,93 | 1,84 | 1,93 | -0,52% | 1.569,00 |
| 22.07.2025 | 1,94 | 1,94 | 1,84 | 1,94 | 0,52% | 23,00 |
| 21.07.2025 | 1,88 | 1,93 | 1,87 | 1,93 | 0,52% | 1.806,00 |
| 18.07.2025 | 1,85 | 1,93 | 1,77 | 1,92 | -1,54% | 4.851,00 |
| 17.07.2025 | 1,80 | 1,95 | 1,77 | 1,95 | 7,14% | 1.030,00 |
| 16.07.2025 | 1,80 | 1,88 | 1,80 | 1,82 | 0,00% | 3.015,00 |
| 15.07.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -3,70% | 343,00 |
| 14.07.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 2,16% | 320,00 |
| 11.07.2025 | 1,89 | 1,89 | 1,85 | 1,85 | 0,54% | 1.086,00 |
| 10.07.2025 | 1,90 | 1,94 | 1,84 | 1,84 | -0,54% | 339,00 |
| 09.07.2025 | 1,84 | 1,92 | 1,84 | 1,85 | -2,63% | 3.635,00 |
| 08.07.2025 | 1,89 | 1,90 | 1,83 | 1,90 | 0,53% | 4.272,00 |
| 07.07.2025 | 1,79 | 1,98 | 1,75 | 1,89 | 6,18% | 33.059,00 |
| 04.07.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 2,30% | 1.675,00 |
| 03.07.2025 | 1,73 | 1,76 | 1,73 | 1,74 | -0,57% | - |
| 02.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 1.265,00 |
| 01.07.2025 | 1,74 | 1,77 | 1,74 | 1,74 | -2,25% | - |
| 30.06.2025 | 1,78 | 1,78 | 1,71 | 1,78 | 1,14% | 3.283,00 |
| 27.06.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 2,92% | 1.954,00 |
| 26.06.2025 | 1,70 | 1,71 | 1,65 | 1,71 | -2,84% | 18.006,00 |
| 25.06.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 1,73% | 3.789,00 |
| 24.06.2025 | 1,75 | 1,75 | 1,71 | 1,73 | 4,22% | - |
| 23.06.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -4,60% | 3.664,00 |
| 20.06.2025 | 1,72 | 1,83 | 1,70 | 1,74 | 2,35% | 4.184,00 |
| 19.06.2025 | 1,67 | 1,84 | 1,67 | 1,70 | 1,80% | 3.802,00 |
| 18.06.2025 | 1,65 | 1,82 | 1,65 | 1,67 | 2,45% | 2.063,00 |
| 17.06.2025 | 1,62 | 1,63 | 1,44 | 1,63 | 1,24% | 19.280,00 |
| 16.06.2025 | 1,65 | 1,65 | 1,55 | 1,61 | -1,83% | 7.600,00 |
| 13.06.2025 | 1,63 | 1,64 | 1,61 | 1,64 | -5,20% | 6.706,00 |
| 12.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | 58,00 |
| 11.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | 300,00 |
| 10.06.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -2,37% | 1.684,00 |
| 09.06.2025 | 1,67 | 1,77 | 1,63 | 1,69 | 1,81% | 2.018,00 |
| 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 |