1,310€
1,55%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,30 | 1,33 | 1,28 | 1,31 | 1,55% | 3.112,00 |
| 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 |
| 02.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 300,00 |
| 01.08.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,94% | 2.854,00 |
| 31.07.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 2,26% | 1.447,00 |
| 30.07.2024 | 1,32 | 1,34 | 1,32 | 1,33 | -1,48% | - |
| 29.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | 972,00 |
| 26.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 500,00 |
| 25.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | 198,00 |
| 24.07.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,35% | - |
| 23.07.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 3,21% | - |
| 22.07.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -2,10% | 2.628,00 |
| 19.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | 750,00 |
| 18.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 17.07.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 2,13% | - |
| 16.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 22,00 |
| 15.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | 449,00 |
| 12.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,66% | 1.000,00 |
| 11.07.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 1,01% | - |
| 10.07.2024 | 1,41 | 1,52 | 1,41 | 1,49 | 6,43% | - |
| 09.07.2024 | 1,51 | 1,51 | 1,40 | 1,40 | -11,39% | 9.201,00 |
| 08.07.2024 | 1,51 | 1,58 | 1,51 | 1,58 | 2,93% | 2.100,00 |
| 05.07.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -2,85% | - |
| 04.07.2024 | 1,58 | 1,69 | 1,58 | 1,58 | 1,28% | 3.500,00 |
| 03.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 513,00 |
| 02.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 300,00 |
| 01.07.2024 | 1,54 | 1,54 | 1,52 | 1,54 | 3,36% | - |
| 28.06.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -1,65% | - |
| 27.06.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 26.06.2024 | 1,50 | 1,52 | 1,50 | 1,51 | -0,66% | - |
| 25.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 24.06.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,00% | - |
| 21.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 20.06.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 19.06.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,66% | 1.418,00 |
| 18.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | 1.200,00 |
| 17.06.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -0,65% | - |
| 14.06.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 1,32% | 2.300,00 |
| 13.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | 1.500,00 |
| 12.06.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 2,00% | 1.700,00 |
| 11.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 735,00 |
| 10.06.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -0,33% | - |
| 07.06.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | - |
| 06.06.2024 | 1,56 | 1,57 | 1,45 | 1,52 | -2,26% | - |
| 05.06.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -1,27% | - |
| 04.06.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,96% | - |
| 03.06.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,32% | - |
| 31.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | 800,00 |
| 30.05.2024 | 1,54 | 1,56 | 1,53 | 1,53 | 2,35% | - |
| 29.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,18% | 3.900,00 |
| 28.05.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 27.05.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 24.05.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -1,28% | - |
| 23.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 22.05.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -2,18% | - |
| 21.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 20.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 17.05.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,31% | - |
| 16.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 15.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | 10,00 |
| 14.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | 1,00 |
| 13.05.2024 | 1,65 | 1,65 | 1,63 | 1,65 | 0,00% | - |
| 10.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 08.05.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 07.05.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -0,30% | - |
| 06.05.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -2,35% | - |
| 03.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,62% | 37,00 |
| 02.05.2024 | 1,68 | 1,70 | 1,62 | 1,63 | -2,11% | - |
| 30.04.2024 | 1,68 | 1,70 | 1,63 | 1,66 | -5,14% | - |
| 29.04.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 4,48% | 3.000,00 |