8,530€
0,24%
Echtzeit-Aktienkurs ElringKlinger AG
Bid:
Ask:
Aktienkurse zur ElringKlinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 8,57 | 8,68 | 8,43 | 8,58 | 0,76% | - |
| 01.06.2023 | 8,55 | 8,70 | 8,43 | 8,51 | -0,12% | 42.904,00 |
| 31.05.2023 | 9,15 | 9,15 | 8,51 | 8,52 | -7,29% | 122.013,00 |
| 30.05.2023 | 9,33 | 9,33 | 9,12 | 9,19 | -0,65% | 37.570,00 |
| 29.05.2023 | 9,51 | 9,51 | 9,25 | 9,25 | -3,39% | 14.923,00 |
| 26.05.2023 | 9,32 | 9,66 | 9,30 | 9,58 | 2,24% | 49.407,00 |
| 25.05.2023 | 9,28 | 9,42 | 9,21 | 9,37 | 0,21% | 36.515,00 |
| 24.05.2023 | 9,62 | 9,62 | 9,25 | 9,35 | -2,61% | 61.537,00 |
| 23.05.2023 | 9,59 | 9,64 | 9,49 | 9,60 | 0,79% | 26.797,00 |
| 22.05.2023 | 9,53 | 9,56 | 9,39 | 9,52 | 0,63% | 39.120,00 |
| 19.05.2023 | 9,48 | 9,61 | 9,46 | 9,46 | -0,37% | 28.060,00 |
| 18.05.2023 | 9,50 | 9,53 | 9,27 | 9,50 | 1,66% | 59.754,00 |
| 17.05.2023 | 9,23 | 9,35 | 9,02 | 9,34 | -0,43% | 66.789,00 |
| 16.05.2023 | 9,35 | 9,40 | 9,28 | 9,38 | 0,16% | 47.007,00 |
| 15.05.2023 | 9,67 | 9,67 | 9,34 | 9,37 | -1,99% | 41.873,00 |
| 12.05.2023 | 9,44 | 9,61 | 9,27 | 9,56 | 1,70% | 61.302,00 |
| 11.05.2023 | 9,71 | 9,71 | 9,32 | 9,40 | -2,24% | 67.692,00 |
| 10.05.2023 | 9,90 | 10,02 | 9,11 | 9,61 | -3,56% | 207.056,00 |
| 09.05.2023 | 10,73 | 10,73 | 9,85 | 9,97 | -5,28% | 75.792,00 |
| 08.05.2023 | 10,63 | 10,69 | 10,42 | 10,52 | -1,13% | 57.175,00 |
| 05.05.2023 | 10,10 | 10,70 | 10,07 | 10,64 | 5,87% | 190.921,00 |
| 04.05.2023 | 10,20 | 10,20 | 9,93 | 10,05 | -0,79% | 63.942,00 |
| 03.05.2023 | 10,19 | 10,25 | 9,95 | 10,13 | -1,36% | 54.161,00 |
| 02.05.2023 | 10,19 | 10,35 | 10,07 | 10,27 | 0,98% | 77.790,00 |
| 28.04.2023 | 9,96 | 10,17 | 9,78 | 10,17 | 3,14% | 94.553,00 |
| 27.04.2023 | 9,75 | 10,05 | 9,64 | 9,86 | 1,44% | 96.292,00 |
| 26.04.2023 | 9,47 | 9,75 | 9,35 | 9,72 | 2,37% | 79.668,00 |
| 25.04.2023 | 9,84 | 9,84 | 9,37 | 9,50 | -4,09% | 110.244,00 |
| 24.04.2023 | 9,50 | 10,17 | 9,50 | 9,90 | 6,85% | 227.438,00 |
| 21.04.2023 | 9,30 | 9,33 | 9,13 | 9,27 | -0,22% | 55.076,00 |
| 20.04.2023 | 9,41 | 9,41 | 9,16 | 9,29 | -1,69% | 66.619,00 |
| 19.04.2023 | 9,55 | 9,55 | 9,31 | 9,45 | -1,82% | 37.780,00 |
| 18.04.2023 | 9,57 | 9,68 | 9,50 | 9,62 | -0,10% | 42.704,00 |
| 17.04.2023 | 9,65 | 9,71 | 9,49 | 9,63 | 1,00% | 35.815,00 |
| 14.04.2023 | 9,65 | 9,66 | 9,46 | 9,54 | -1,55% | 56.248,00 |
| 13.04.2023 | 9,43 | 9,75 | 9,43 | 9,69 | 3,31% | 71.710,00 |
| 12.04.2023 | 9,93 | 10,05 | 9,14 | 9,38 | -5,54% | 180.856,00 |
| 11.04.2023 | 9,94 | 10,01 | 9,74 | 9,93 | 1,17% | 66.337,00 |
| 06.04.2023 | 9,79 | 9,99 | 9,63 | 9,81 | 0,93% | 126.791,00 |
| 05.04.2023 | 9,86 | 9,94 | 9,63 | 9,72 | -1,72% | 76.771,00 |
| 04.04.2023 | 9,80 | 9,99 | 9,69 | 9,89 | 1,49% | 168.569,00 |
| 03.04.2023 | 9,44 | 9,80 | 9,43 | 9,75 | 3,67% | 132.674,00 |
| 31.03.2023 | 9,50 | 9,61 | 9,27 | 9,40 | -0,79% | 115.436,00 |
| 30.03.2023 | 8,69 | 9,52 | 8,69 | 9,48 | 9,73% | 198.496,00 |
| 29.03.2023 | 8,17 | 8,66 | 8,04 | 8,64 | 6,15% | 91.430,00 |
| 28.03.2023 | 8,25 | 8,36 | 7,95 | 8,14 | 0,25% | 105.331,00 |
| 27.03.2023 | 8,14 | 8,23 | 8,06 | 8,12 | 1,06% | 50.273,00 |
| 24.03.2023 | 8,30 | 8,30 | 7,99 | 8,03 | -2,67% | 72.270,00 |
| 23.03.2023 | 8,06 | 8,27 | 8,05 | 8,25 | 0,49% | 31.450,00 |
| 22.03.2023 | 8,22 | 8,31 | 8,17 | 8,21 | -0,85% | 45.999,00 |
| 21.03.2023 | 8,20 | 8,33 | 8,11 | 8,28 | 2,67% | 52.267,00 |
| 20.03.2023 | 7,94 | 8,16 | 7,60 | 8,07 | 1,38% | 202.208,00 |
| 17.03.2023 | 8,51 | 8,51 | 7,94 | 7,96 | -5,35% | 76.699,00 |
| 16.03.2023 | 8,34 | 8,42 | 8,14 | 8,41 | 2,13% | 55.409,00 |
| 15.03.2023 | 8,69 | 8,69 | 7,87 | 8,23 | -3,74% | 76.056,00 |
| 14.03.2023 | 8,32 | 8,62 | 8,25 | 8,55 | 2,89% | 57.361,00 |
| 13.03.2023 | 8,74 | 8,79 | 8,10 | 8,31 | -4,87% | 112.338,00 |
| 10.03.2023 | 8,78 | 8,78 | 8,57 | 8,74 | -1,85% | 55.655,00 |
| 09.03.2023 | 8,87 | 8,93 | 8,78 | 8,90 | -0,84% | 23.170,00 |
| 08.03.2023 | 8,82 | 9,01 | 8,72 | 8,98 | 1,18% | 34.824,00 |
| 07.03.2023 | 9,23 | 9,32 | 8,85 | 8,87 | -5,18% | 71.194,00 |
| 06.03.2023 | 9,12 | 9,40 | 9,04 | 9,36 | 2,75% | 79.730,00 |
| 03.03.2023 | 9,04 | 9,24 | 8,95 | 9,11 | 2,77% | 114.386,00 |
| 02.03.2023 | 8,76 | 8,95 | 8,60 | 8,86 | 0,91% | 39.898,00 |
| 01.03.2023 | 8,83 | 9,01 | 8,73 | 8,78 | 0,11% | 56.950,00 |
| 28.02.2023 | 8,75 | 8,85 | 8,59 | 8,77 | -0,51% | 82.018,00 |
| 27.02.2023 | 8,85 | 8,90 | 8,75 | 8,82 | 0,57% | 74.380,00 |
| 24.02.2023 | 8,80 | 8,89 | 8,70 | 8,77 | -0,85% | 66.484,00 |
| 23.02.2023 | 8,40 | 8,92 | 8,39 | 8,84 | 5,11% | 118.595,00 |
| 22.02.2023 | 8,34 | 8,50 | 8,27 | 8,41 | -0,41% | 34.185,00 |
| 21.02.2023 | 8,35 | 8,53 | 8,06 | 8,45 | 4,26% | 94.726,00 |
| 20.02.2023 | 8,30 | 8,30 | 8,09 | 8,10 | -1,64% | 23.954,00 |
| 17.02.2023 | 8,20 | 8,24 | 8,10 | 8,24 | 0,06% | 29.808,00 |
| 16.02.2023 | 8,40 | 8,40 | 8,20 | 8,23 | -0,84% | 43.585,00 |
| 15.02.2023 | 8,25 | 8,37 | 8,12 | 8,30 | 1,90% | 60.187,00 |
| 14.02.2023 | 8,14 | 8,26 | 8,08 | 8,15 | -0,55% | 40.430,00 |
| 13.02.2023 | 8,20 | 8,25 | 8,07 | 8,19 | 0,18% | 21.049,00 |
| 10.02.2023 | 8,25 | 8,29 | 7,99 | 8,18 | -1,80% | 44.335,00 |
| 09.02.2023 | 8,23 | 8,40 | 8,22 | 8,33 | 1,52% | 25.211,00 |
| 08.02.2023 | 8,18 | 8,30 | 8,10 | 8,20 | 0,99% | 29.839,00 |
| 07.02.2023 | 8,12 | 8,14 | 8,00 | 8,12 | -0,31% | 24.693,00 |
| 06.02.2023 | 8,36 | 8,36 | 8,00 | 8,15 | -3,27% | 38.251,00 |
| 03.02.2023 | 8,30 | 8,42 | 8,24 | 8,42 | 1,20% | 39.452,00 |
| 02.02.2023 | 7,91 | 8,50 | 7,86 | 8,32 | 5,92% | 147.390,00 |
| 01.02.2023 | 8,04 | 8,12 | 7,81 | 7,86 | -1,50% | 25.711,00 |
| 31.01.2023 | 7,99 | 8,00 | 7,79 | 7,98 | -0,81% | 34.309,00 |
| 30.01.2023 | 8,02 | 8,09 | 7,68 | 8,04 | -0,99% | 34.490,00 |
| 27.01.2023 | 8,05 | 8,19 | 8,00 | 8,12 | 1,25% | 37.200,00 |
| 26.01.2023 | 7,83 | 8,02 | 7,83 | 8,02 | 3,22% | 20.673,00 |
| 25.01.2023 | 7,85 | 7,86 | 7,71 | 7,77 | -0,77% | 16.876,00 |
| 24.01.2023 | 7,92 | 7,97 | 7,78 | 7,83 | -0,57% | 20.320,00 |
| 23.01.2023 | 7,64 | 7,92 | 7,62 | 7,88 | 3,55% | 39.780,00 |
| 20.01.2023 | 7,67 | 7,73 | 7,56 | 7,61 | -0,52% | 49.995,00 |
| 19.01.2023 | 7,96 | 7,96 | 7,58 | 7,65 | -4,14% | 66.663,00 |
| 18.01.2023 | 8,04 | 8,17 | 7,98 | 7,98 | -0,68% | 46.200,00 |
| 17.01.2023 | 7,90 | 8,07 | 7,85 | 8,03 | 1,58% | 62.063,00 |
| 16.01.2023 | 7,99 | 7,99 | 7,80 | 7,91 | -0,32% | 37.551,00 |
| 13.01.2023 | 7,93 | 8,04 | 7,87 | 7,93 | -0,06% | 48.067,00 |
| 12.01.2023 | 7,64 | 7,96 | 7,63 | 7,94 | 4,61% | 82.455,00 |
| 11.01.2023 | 7,59 | 7,69 | 7,56 | 7,59 | 0,26% | 25.357,00 |