35,900€
3,46%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 35,25 | 36,00 | 34,65 | 35,90 | 1,84% | 7.500,00 |
| 02.05.2025 | 35,10 | 35,95 | 34,75 | 35,25 | 1,73% | 600,00 |
| 30.04.2025 | 34,70 | 35,50 | 34,40 | 34,65 | -1,00% | - |
| 29.04.2025 | 36,50 | 36,80 | 34,75 | 35,00 | -4,63% | 3.200,00 |
| 28.04.2025 | 36,10 | 37,10 | 36,10 | 36,70 | 1,38% | - |
| 25.04.2025 | 35,50 | 36,35 | 35,40 | 36,20 | 2,26% | - |
| 24.04.2025 | 35,40 | 35,90 | 35,30 | 35,40 | -0,14% | 90,00 |
| 23.04.2025 | 34,40 | 35,45 | 34,40 | 35,45 | 1,87% | 1.240,00 |
| 22.04.2025 | 34,45 | 34,85 | 34,40 | 34,80 | 1,02% | - |
| 17.04.2025 | 34,70 | 34,70 | 33,95 | 34,45 | -0,29% | 1.870,00 |
| 16.04.2025 | 34,60 | 34,85 | 34,50 | 34,55 | 0,00% | - |
| 15.04.2025 | 34,20 | 35,10 | 34,20 | 34,55 | 0,88% | - |
| 14.04.2025 | 34,05 | 34,80 | 34,05 | 34,25 | 0,44% | - |
| 11.04.2025 | 33,60 | 34,25 | 33,50 | 34,10 | 1,34% | 2.237,00 |
| 10.04.2025 | 33,85 | 34,70 | 33,50 | 33,65 | 0,30% | - |
| 09.04.2025 | 32,55 | 33,55 | 31,10 | 33,55 | 1,36% | - |
| 08.04.2025 | 33,15 | 33,30 | 32,55 | 33,10 | 1,38% | 1.722,00 |
| 07.04.2025 | 33,65 | 36,15 | 30,75 | 32,65 | -3,12% | 9.250,00 |
| 04.04.2025 | 36,60 | 36,70 | 33,40 | 33,70 | -8,67% | 2.074,00 |
| 03.04.2025 | 37,30 | 37,40 | 36,60 | 36,90 | -1,34% | 600,00 |
| 02.04.2025 | 37,40 | 37,90 | 37,10 | 37,40 | -1,32% | 5.000,00 |
| 01.04.2025 | 37,00 | 37,90 | 36,90 | 37,90 | 2,43% | 1.450,00 |
| 31.03.2025 | 37,80 | 38,00 | 36,90 | 37,00 | -2,37% | - |
| 28.03.2025 | 37,90 | 38,20 | 37,80 | 37,90 | -0,26% | - |
| 27.03.2025 | 38,00 | 38,30 | 38,00 | 38,00 | -0,78% | 4.800,00 |
| 26.03.2025 | 36,90 | 38,40 | 36,80 | 38,30 | 2,96% | 1.320,00 |
| 25.03.2025 | 37,00 | 37,20 | 36,90 | 37,20 | 0,27% | 2.410,00 |
| 24.03.2025 | 37,60 | 37,60 | 36,60 | 37,10 | -1,07% | 3.700,00 |
| 21.03.2025 | 37,40 | 37,60 | 36,90 | 37,50 | 0,00% | - |
| 20.03.2025 | 37,30 | 37,50 | 35,90 | 37,50 | 0,54% | - |
| 19.03.2025 | 36,80 | 37,70 | 36,80 | 37,30 | 1,08% | - |
| 18.03.2025 | 36,50 | 37,50 | 36,10 | 36,90 | 1,37% | - |
| 17.03.2025 | 35,90 | 36,70 | 35,90 | 36,40 | 1,11% | 1.898,00 |
| 14.03.2025 | 36,40 | 36,40 | 35,60 | 36,00 | -1,10% | - |
| 13.03.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 12.03.2025 | 36,30 | 36,60 | 35,90 | 36,40 | 1,68% | 935,00 |
| 11.03.2025 | 36,60 | 36,60 | 35,80 | 35,80 | -1,65% | - |
| 10.03.2025 | 36,60 | 36,60 | 36,10 | 36,40 | -0,27% | 2.067,00 |
| 07.03.2025 | 36,50 | 36,60 | 36,20 | 36,50 | 0,00% | 2.190,00 |
| 06.03.2025 | 36,40 | 36,80 | 35,90 | 36,50 | 1,67% | 2.813,00 |
| 05.03.2025 | 35,50 | 36,00 | 35,50 | 35,90 | 1,41% | 2.420,00 |
| 04.03.2025 | 37,30 | 37,30 | 35,20 | 35,40 | -4,84% | 3.925,00 |
| 03.03.2025 | 37,20 | 37,60 | 36,90 | 37,20 | 0,27% | 3.700,00 |
| 28.02.2025 | 37,50 | 37,60 | 36,60 | 37,10 | -0,80% | - |
| 27.02.2025 | 37,40 | 37,70 | 37,40 | 37,40 | -0,27% | - |
| 26.02.2025 | 37,60 | 37,80 | 37,50 | 37,50 | -0,27% | - |
| 25.02.2025 | 37,50 | 37,70 | 37,40 | 37,60 | 0,00% | - |
| 24.02.2025 | 38,20 | 38,60 | 37,40 | 37,60 | -0,79% | 160,00 |
| 21.02.2025 | 37,50 | 37,90 | 37,20 | 37,90 | 1,07% | - |
| 20.02.2025 | 37,60 | 37,90 | 37,50 | 37,50 | -0,27% | - |
| 19.02.2025 | 37,40 | 38,10 | 37,40 | 37,60 | 0,00% | 1.300,00 |
| 18.02.2025 | 37,30 | 37,60 | 37,30 | 37,60 | 0,80% | - |
| 17.02.2025 | 37,40 | 37,90 | 37,30 | 37,30 | -1,06% | 171,00 |
| 14.02.2025 | 37,50 | 37,80 | 37,30 | 37,70 | 0,53% | 1.862,00 |
| 13.02.2025 | 37,50 | 38,10 | 37,00 | 37,50 | -0,27% | - |
| 12.02.2025 | 36,50 | 37,60 | 36,20 | 37,60 | 3,01% | 900,00 |
| 11.02.2025 | 36,20 | 36,70 | 35,70 | 36,50 | 0,27% | 2.222,00 |
| 10.02.2025 | 36,20 | 36,40 | 35,90 | 36,40 | 0,83% | 3.745,00 |
| 07.02.2025 | 36,10 | 36,40 | 35,80 | 36,10 | 0,84% | 7.020,00 |
| 06.02.2025 | 36,00 | 36,40 | 35,80 | 35,80 | -0,56% | 2.500,00 |
| 05.02.2025 | 35,40 | 36,40 | 35,40 | 36,00 | 1,41% | 3.900,00 |
| 04.02.2025 | 35,20 | 35,50 | 34,80 | 35,50 | 0,85% | 2.530,00 |
| 03.02.2025 | 35,60 | 35,60 | 34,70 | 35,20 | -1,40% | 3.400,00 |
| 31.01.2025 | 34,70 | 35,80 | 34,70 | 35,70 | 2,88% | 4.950,00 |
| 30.01.2025 | 34,40 | 34,90 | 34,40 | 34,70 | 0,58% | - |
| 29.01.2025 | 34,20 | 34,70 | 33,50 | 34,50 | 0,88% | 9.702,00 |
| 28.01.2025 | 34,20 | 34,60 | 34,20 | 34,20 | 0,00% | 3.480,00 |
| 27.01.2025 | 33,80 | 34,70 | 33,80 | 34,20 | 0,29% | - |
| 24.01.2025 | 34,00 | 34,60 | 33,90 | 34,10 | 0,00% | - |
| 23.01.2025 | 34,20 | 34,50 | 34,00 | 34,10 | 0,00% | - |
| 22.01.2025 | 33,80 | 34,30 | 33,40 | 34,10 | 0,00% | - |
| 21.01.2025 | 33,60 | 34,30 | 33,40 | 34,10 | 1,19% | 48,00 |
| 20.01.2025 | 34,30 | 34,40 | 33,70 | 33,70 | -1,75% | 6.457,00 |
| 17.01.2025 | 34,20 | 34,30 | 33,80 | 34,30 | 0,29% | 1.575,00 |
| 16.01.2025 | 34,20 | 34,30 | 34,20 | 34,20 | 0,00% | - |
| 15.01.2025 | 34,30 | 34,50 | 34,10 | 34,20 | -0,29% | - |
| 14.01.2025 | 34,20 | 34,30 | 33,90 | 34,30 | 0,29% | - |
| 13.01.2025 | 34,50 | 34,60 | 34,00 | 34,20 | 0,59% | 63.000,00 |
| 10.01.2025 | 34,80 | 35,00 | 33,80 | 34,00 | -0,87% | 9.770,00 |
| 09.01.2025 | 35,40 | 35,60 | 34,20 | 34,30 | -2,83% | 1.725,00 |
| 08.01.2025 | 35,20 | 36,10 | 34,90 | 35,30 | 0,57% | - |
| 07.01.2025 | 34,70 | 35,50 | 34,60 | 35,10 | 0,86% | 1.190,00 |
| 06.01.2025 | 34,80 | 34,90 | 34,60 | 34,80 | 0,29% | - |
| 03.01.2025 | 34,20 | 34,70 | 34,00 | 34,70 | 1,46% | - |
| 02.01.2025 | 33,60 | 34,90 | 33,60 | 34,20 | 2,40% | 1.500,00 |
| 30.12.2024 | 32,80 | 33,50 | 32,70 | 33,40 | 2,45% | - |
| 27.12.2024 | 32,70 | 32,80 | 32,30 | 32,60 | -0,91% | - |
| 23.12.2024 | 33,20 | 33,20 | 32,70 | 32,90 | -0,30% | - |
| 20.12.2024 | 33,10 | 33,30 | 32,40 | 33,00 | 1,23% | - |
| 19.12.2024 | 33,30 | 33,50 | 32,60 | 32,60 | -2,40% | - |
| 18.12.2024 | 32,80 | 33,80 | 32,70 | 33,40 | 1,52% | 1.640,00 |
| 17.12.2024 | 32,90 | 33,20 | 32,40 | 32,90 | 0,61% | 1.450,00 |
| 16.12.2024 | 32,60 | 33,20 | 32,20 | 32,70 | 0,00% | 6.880,00 |
| 13.12.2024 | 33,10 | 33,30 | 31,40 | 32,70 | -1,21% | 620,00 |
| 12.12.2024 | 32,60 | 33,40 | 32,40 | 33,10 | 1,53% | - |
| 11.12.2024 | 31,40 | 32,70 | 31,30 | 32,60 | 3,82% | 2.750,00 |
| 10.12.2024 | 31,10 | 31,50 | 31,10 | 31,40 | 0,00% | - |
| 09.12.2024 | 31,50 | 31,50 | 31,30 | 31,40 | -0,63% | 1.437,00 |
| 06.12.2024 | 31,50 | 31,60 | 31,50 | 31,60 | 0,64% | - |
| 05.12.2024 | 31,80 | 31,90 | 30,60 | 31,40 | -0,95% | 878,00 |