1,870€
1,08%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 1,08% | - |
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 |
17.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
16.12.2024 | 1,38 | 1,45 | 1,38 | 1,45 | 5,07% | 5.875,00 |
13.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -4,17% | 1.209,00 |
12.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
11.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
10.12.2024 | 1,40 | 1,48 | 1,34 | 1,48 | 4,23% | 15.462,00 |
09.12.2024 | 1,36 | 1,42 | 1,36 | 1,42 | 4,41% | 6.042,00 |
06.12.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 5,43% | 700,00 |
05.12.2024 | 1,31 | 1,31 | 1,26 | 1,29 | -4,44% | 10.750,00 |
04.12.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -2,88% | 3.500,00 |
03.12.2024 | 1,34 | 1,42 | 1,34 | 1,39 | 6,92% | 24.132,00 |
02.12.2024 | 1,43 | 1,46 | 1,30 | 1,30 | -12,16% | 33.148,00 |
29.11.2024 | 1,48 | 1,48 | 1,46 | 1,48 | -0,67% | 13,00 |
28.11.2024 | 1,54 | 1,54 | 1,48 | 1,49 | -5,10% | 2.847,00 |
27.11.2024 | 1,55 | 1,57 | 1,54 | 1,57 | -1,26% | 1.964,00 |
26.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
25.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
22.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,95% | - |
21.11.2024 | 1,55 | 1,60 | 1,55 | 1,58 | 2,27% | - |
20.11.2024 | 1,55 | 1,62 | 1,54 | 1,54 | 0,00% | 11.872,00 |
19.11.2024 | 1,59 | 1,59 | 1,54 | 1,54 | -1,91% | 2.918,00 |
18.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
15.11.2024 | 1,58 | 1,59 | 1,54 | 1,55 | 0,65% | 3.166,00 |
14.11.2024 | 1,55 | 1,59 | 1,54 | 1,54 | 1,99% | 4.508,00 |
13.11.2024 | 1,53 | 1,55 | 1,48 | 1,51 | 0,00% | 3.557,00 |
12.11.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 2,72% | 1.042,00 |
11.11.2024 | 1,50 | 1,50 | 1,45 | 1,47 | 0,00% | 3.050,00 |
08.11.2024 | 1,53 | 1,53 | 1,46 | 1,47 | -3,29% | 6.415,00 |
07.11.2024 | 1,58 | 1,58 | 1,52 | 1,52 | -1,94% | 3.499,00 |