1,740€
Echtzeit-Aktienkurs KHD HUMBOLDT WEDAG O.N.
Bid:
Ask:
Aktienkurse zur KHD HUMBOLDT WEDAG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,77 | 1,77 | 1,70 | 1,74 | 0,00% | 428,00 |
| 13.05.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 0,00% | 111,00 |
| 12.05.2026 | 1,70 | 1,78 | 1,70 | 1,74 | -0,57% | 8.608,00 |
| 11.05.2026 | 1,75 | 1,75 | 1,70 | 1,75 | 1,16% | 448,00 |
| 08.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 07.05.2026 | 1,79 | 1,79 | 1,70 | 1,73 | -1,14% | 1.019,00 |
| 06.05.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 87,00 |
| 05.05.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 131,00 |
| 04.05.2026 | 1,75 | 1,75 | 1,70 | 1,75 | -0,57% | 885,00 |
| 30.04.2026 | 1,80 | 1,80 | 1,71 | 1,76 | 0,57% | 374,00 |
| 29.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 28.04.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 531,00 |
| 27.04.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 211,00 |
| 24.04.2026 | 1,70 | 1,75 | 1,69 | 1,75 | 0,57% | 3.376,00 |
| 23.04.2026 | 1,70 | 1,74 | 1,70 | 1,74 | -0,57% | 424,00 |
| 22.04.2026 | 1,70 | 1,75 | 1,70 | 1,75 | -0,57% | 102,00 |
| 21.04.2026 | 1,71 | 1,76 | 1,71 | 1,76 | 0,00% | 476,00 |
| 20.04.2026 | 1,76 | 1,76 | 1,71 | 1,76 | 1,15% | 3.612,00 |
| 17.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 16.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 15.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 14.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 13.04.2026 | 1,78 | 1,78 | 1,71 | 1,73 | -0,57% | 9.696,00 |
| 10.04.2026 | 1,73 | 1,77 | 1,71 | 1,74 | 1,16% | 13.828,00 |
| 09.04.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -2,27% | 2.325,00 |
| 08.04.2026 | 1,83 | 1,83 | 1,70 | 1,76 | 0,57% | 22.945,00 |
| 07.04.2026 | 1,80 | 1,80 | 1,75 | 1,75 | 0,57% | 15.000,00 |
| 02.04.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 2,96% | 10.469,00 |
| 01.04.2026 | 1,55 | 1,77 | 1,55 | 1,69 | 7,64% | 47.789,00 |
| 31.03.2026 | 1,53 | 1,57 | 1,53 | 1,57 | -2,48% | 155,00 |
| 30.03.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | 2,00 |
| 27.03.2026 | 1,63 | 1,67 | 1,62 | 1,62 | -1,22% | 8.310,00 |
| 26.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | 2.720,00 |
| 25.03.2026 | 1,70 | 1,70 | 1,68 | 1,69 | 0,00% | 3.590,00 |
| 24.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 510,00 |
| 23.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | 1.720,00 |
| 20.03.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | 22,00 |
| 19.03.2026 | 1,74 | 1,74 | 1,70 | 1,72 | 0,58% | 926,00 |
| 18.03.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -0,58% | 377,00 |
| 17.03.2026 | 1,71 | 1,72 | 1,70 | 1,72 | -0,58% | 6.002,00 |
| 16.03.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 0,00% | 71,00 |
| 13.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 12.03.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 0,58% | 360,00 |
| 11.03.2026 | 1,70 | 1,72 | 1,70 | 1,72 | -0,58% | 347,00 |
| 10.03.2026 | 1,72 | 1,73 | 1,71 | 1,73 | -0,57% | 163,00 |
| 09.03.2026 | 1,76 | 1,76 | 1,74 | 1,74 | 0,58% | 1.029,00 |
| 06.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 05.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 04.03.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -2,23% | 2.005,00 |
| 03.03.2026 | 1,80 | 1,80 | 1,74 | 1,79 | -2,72% | 6.781,00 |
| 02.03.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -0,54% | 3.000,00 |
| 27.02.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -1,60% | 17,00 |
| 26.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 25.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 24.02.2026 | 1,95 | 1,95 | 1,86 | 1,88 | 0,00% | 4.001,00 |
| 23.02.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 2,73% | 300,00 |
| 20.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 19.02.2026 | 1,84 | 1,84 | 1,80 | 1,83 | 1,10% | 4.081,00 |
| 18.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 17.02.2026 | 1,87 | 1,87 | 1,78 | 1,83 | 0,00% | 604,00 |
| 16.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 13.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 12.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 11.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 10.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 09.02.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -2,17% | 4.989,00 |
| 06.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 05.02.2026 | 1,82 | 1,84 | 1,80 | 1,84 | 1,66% | 2.152,00 |
| 04.02.2026 | 1,80 | 1,81 | 1,74 | 1,81 | 2,26% | 6.739,00 |
| 03.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 02.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 30.01.2026 | 1,72 | 1,78 | 1,72 | 1,78 | -0,56% | 807,00 |
| 29.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 28.01.2026 | 1,82 | 1,82 | 1,75 | 1,79 | -1,10% | 1.965,00 |
| 27.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 26.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 23.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 22.01.2026 | 1,82 | 1,82 | 1,78 | 1,80 | 0,00% | 2.591,00 |
| 21.01.2026 | 1,78 | 1,80 | 1,78 | 1,80 | -3,23% | 3.819,00 |
| 20.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 19.01.2026 | 1,90 | 1,90 | 1,84 | 1,87 | 0,00% | 1.250,00 |
| 16.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 15.01.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,54% | 2.543,00 |
| 14.01.2026 | 1,86 | 1,90 | 1,86 | 1,86 | -0,53% | 3.046,00 |
| 13.01.2026 | 1,90 | 1,95 | 1,87 | 1,87 | 0,00% | 4.351,00 |
| 12.01.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -1,06% | 550,00 |
| 09.01.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 2,16% | 2.787,00 |
| 08.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 2.490,00 |
| 07.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 06.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 05.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 3,37% | 82,00 |
| 02.01.2026 | 1,77 | 1,81 | 1,77 | 1,78 | -1,11% | 1.818,00 |
| 30.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 29.12.2025 | 1,83 | 1,88 | 1,79 | 1,84 | 1,66% | 10.628,00 |
| 23.12.2025 | 1,87 | 1,87 | 1,77 | 1,81 | -2,16% | 4.059,00 |
| 22.12.2025 | 1,80 | 1,89 | 1,80 | 1,85 | 3,35% | 5.722,00 |
| 19.12.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -3,24% | 1.200,00 |
| 18.12.2025 | 1,73 | 1,85 | 1,73 | 1,85 | 3,93% | 7.961,00 |
| 17.12.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 2,30% | 1.274,00 |
| 16.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |