1,550€
0,65%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 1,59 | 1,59 | 1,55 | 1,55 | 3,33% | 4.752,00 |
| 05.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 589,00 |
| 04.11.2024 | 1,32 | 1,63 | 1,32 | 1,48 | 12,12% | 35.612,00 |
| 01.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 31.10.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -2,26% | 1.267,00 |
| 30.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 29.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 28.10.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,49% | 1.500,00 |
| 25.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 24.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 23.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 8,00 |
| 22.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 21.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 18.10.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | 1.898,00 |
| 17.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | 4.384,00 |
| 16.10.2024 | 1,36 | 1,36 | 1,34 | 1,34 | 1,52% | 1.823,00 |
| 15.10.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -2,94% | - |
| 14.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 11.10.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 0,00% | 17,00 |
| 10.10.2024 | 1,32 | 1,36 | 1,32 | 1,36 | -0,73% | 52,00 |
| 09.10.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 1,48% | 1.500,00 |
| 08.10.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -0,74% | 2.007,00 |
| 07.10.2024 | 1,33 | 1,40 | 1,32 | 1,36 | 7,09% | - |
| 04.10.2024 | 1,31 | 1,31 | 1,27 | 1,27 | 0,79% | 2.002,00 |
| 03.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1,00 |
| 02.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 3,00 |
| 01.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 2.005,00 |
| 30.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 2.891,00 |