1,775€
-0,28%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -0,28% | - |
| 15.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 14.05.2025 | 1,81 | 1,84 | 1,75 | 1,80 | -0,55% | 1.464,00 |
| 13.05.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 4,62% | 191,00 |
| 12.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | 2.689,00 |
| 09.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 08.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 07.05.2025 | 1,84 | 1,85 | 1,73 | 1,78 | 1,71% | 5.692,00 |
| 06.05.2025 | 1,82 | 1,82 | 1,72 | 1,75 | -2,23% | 5.795,00 |
| 05.05.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 4,07% | 5.165,00 |
| 02.05.2025 | 1,74 | 1,74 | 1,70 | 1,72 | -1,15% | 4.396,00 |
| 30.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 29.04.2025 | 1,82 | 1,84 | 1,74 | 1,79 | -4,79% | 11.092,00 |
| 28.04.2025 | 1,95 | 1,95 | 1,85 | 1,88 | -1,05% | 6.502,00 |
| 25.04.2025 | 1,91 | 1,95 | 1,90 | 1,90 | 0,00% | 8.546,00 |
| 24.04.2025 | 1,89 | 1,90 | 1,85 | 1,90 | 2,70% | 3.168,00 |
| 23.04.2025 | 1,86 | 1,86 | 1,81 | 1,85 | -3,14% | 10.167,00 |
| 22.04.2025 | 1,91 | 1,95 | 1,85 | 1,91 | 1,60% | 22.411,00 |
| 17.04.2025 | 1,80 | 1,90 | 1,80 | 1,88 | 6,21% | 15.000,00 |
| 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 | -0,62% | 176,00 |
| 11.04.2025 | 1,54 | 1,63 | 1,54 | 1,60 | 0,00% | 607,00 |
| 10.04.2025 | 1,60 | 1,60 | 1,55 | 1,60 | -1,23% | 225,00 |
| 09.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,88% | - |
| 08.04.2025 | 1,60 | 1,60 | 1,53 | 1,53 | 2,00% | 2.170,00 |
| 07.04.2025 | 1,68 | 1,68 | 1,50 | 1,50 | -13,29% | 28.670,00 |
| 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 | -1,58% | 600,00 |
| 28.03.2025 | 1,94 | 1,94 | 1,85 | 1,90 | -0,52% | 1.647,00 |
| 27.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 26.03.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 5,95% | 2.885,00 |
| 25.03.2025 | 1,96 | 1,96 | 1,85 | 1,85 | -2,63% | 4.141,00 |
| 24.03.2025 | 1,95 | 1,95 | 1,84 | 1,90 | 0,00% | 2.800,00 |
| 21.03.2025 | 1,86 | 1,90 | 1,86 | 1,90 | -0,52% | 10,00 |
| 20.03.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 2,14% | 250,00 |
| 19.03.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 2,19% | 7,00 |
| 18.03.2025 | 1,83 | 1,83 | 1,82 | 1,83 | -1,61% | 19.921,00 |
| 17.03.2025 | 1,98 | 2,18 | 1,80 | 1,86 | -3,63% | 29.277,00 |
| 14.03.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 7,22% | 21.869,00 |
| 13.03.2025 | 1,80 | 1,80 | 1,75 | 1,80 | -2,17% | 1.725,00 |
| 12.03.2025 | 1,84 | 1,91 | 1,84 | 1,84 | 2,79% | 5.925,00 |
| 11.03.2025 | 1,75 | 1,79 | 1,73 | 1,79 | -1,10% | 1.682,00 |
| 10.03.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -5,24% | 6.908,00 |
| 07.03.2025 | 1,63 | 1,93 | 1,63 | 1,91 | 14,37% | 31.160,00 |
| 06.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 05.03.2025 | 1,61 | 1,84 | 1,61 | 1,74 | 8,75% | 40.532,00 |
| 04.03.2025 | 1,57 | 1,60 | 1,57 | 1,60 | -0,62% | 240,00 |
| 03.03.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 6,62% | 8.062,00 |
| 28.02.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 0,00% | 1,00 |
| 27.02.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 2,00 |
| 26.02.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -3,85% | 1.400,00 |
| 25.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 24.02.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 0,65% | 405,00 |
| 21.02.2025 | 1,57 | 1,57 | 1,50 | 1,55 | 0,65% | 310,00 |
| 20.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 19.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 18.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 17.02.2025 | 1,60 | 1,60 | 1,48 | 1,48 | -9,76% | 7.783,00 |
| 14.02.2025 | 1,44 | 1,64 | 1,44 | 1,64 | 10,07% | 3.039,00 |
| 13.02.2025 | 1,52 | 1,53 | 1,49 | 1,49 | 1,36% | 4.430,00 |
| 12.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 11.02.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -2,65% | 1.077,00 |
| 10.02.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | 4.600,00 |
| 07.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 06.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 05.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | 2.000,00 |
| 04.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 03.02.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 7,14% | 9.063,00 |
| 31.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | 40,00 |
| 30.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 29.01.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -2,78% | 3.119,00 |
| 28.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 27.01.2025 | 1,52 | 1,52 | 1,46 | 1,50 | 0,33% | 560,00 |
| 24.01.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 6,79% | - |
| 23.01.2025 | 1,48 | 1,48 | 1,40 | 1,40 | 0,00% | 6.053,00 |
| 22.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | 17,00 |
| 21.01.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 0,70% | 12.771,00 |
| 20.01.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 2,14% | 24,00 |
| 17.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | 238,00 |
| 16.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 15.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 14.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 13.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 10.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 09.01.2025 | 1,45 | 1,48 | 1,45 | 1,48 | -1,33% | 2.702,00 |
| 08.01.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | 4.287,00 |
| 07.01.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 2,10% | 100,00 |
| 06.01.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,42% | 3.715,00 |
| 03.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 02.01.2025 | 1,44 | 1,44 | 1,37 | 1,41 | 0,71% | 2.804,00 |
| 30.12.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 0,72% | 5.581,00 |
| 27.12.2024 | 1,38 | 1,42 | 1,35 | 1,39 | -4,14% | 17.262,00 |
| 23.12.2024 | 1,38 | 1,45 | 1,35 | 1,45 | 7,41% | 12.154,00 |
| 20.12.2024 | 1,41 | 1,43 | 1,35 | 1,35 | -5,59% | 23.084,00 |
| 19.12.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 0,70% | 2.405,00 |
| 18.12.2024 | 1,42 | 1,44 | 1,42 | 1,42 | 1,43% | 9.616,00 |