37,200€
1,09%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 37,25 | 37,25 | 37,20 | 37,20 | -0,13% | - |
05.06.2025 | 37,05 | 38,20 | 37,05 | 37,25 | -0,27% | 9.200,00 |
04.06.2025 | 37,20 | 37,60 | 37,05 | 37,35 | 0,27% | - |
03.06.2025 | 37,45 | 37,60 | 37,00 | 37,25 | -0,93% | 320,00 |
02.06.2025 | 37,85 | 37,85 | 37,45 | 37,60 | 0,40% | - |
30.05.2025 | 37,75 | 37,85 | 37,45 | 37,45 | -1,06% | - |
29.05.2025 | 37,65 | 37,95 | 37,45 | 37,85 | 0,93% | - |
28.05.2025 | 37,50 | 37,80 | 37,40 | 37,50 | -0,40% | - |
27.05.2025 | 37,55 | 37,70 | 37,45 | 37,65 | 0,27% | 60,00 |
26.05.2025 | 36,90 | 38,05 | 36,55 | 37,55 | 2,46% | 1.600,00 |
23.05.2025 | 38,50 | 38,50 | 36,65 | 36,65 | -4,81% | 1.900,00 |
22.05.2025 | 37,50 | 38,50 | 36,50 | 38,50 | 2,67% | 2.960,00 |
21.05.2025 | 37,60 | 37,70 | 36,90 | 37,50 | -0,66% | 10.360,00 |
20.05.2025 | 36,70 | 37,75 | 36,40 | 37,75 | 0,27% | 230,00 |
19.05.2025 | 36,60 | 37,65 | 36,25 | 37,65 | 3,15% | 3.114,00 |
16.05.2025 | 36,55 | 36,95 | 36,35 | 36,50 | -1,35% | - |
15.05.2025 | 36,60 | 37,05 | 36,45 | 37,00 | 1,23% | - |
14.05.2025 | 36,40 | 36,80 | 36,20 | 36,55 | 0,41% | 2.650,00 |
13.05.2025 | 36,30 | 37,10 | 36,15 | 36,40 | -0,14% | - |
12.05.2025 | 36,55 | 36,75 | 35,40 | 36,45 | 0,28% | - |
09.05.2025 | 35,70 | 36,40 | 35,65 | 36,35 | 1,82% | 2.390,00 |
08.05.2025 | 35,80 | 36,15 | 35,60 | 35,70 | 0,14% | - |
07.05.2025 | 35,50 | 36,45 | 35,45 | 35,65 | 0,14% | 950,00 |
06.05.2025 | 35,05 | 36,40 | 35,05 | 35,60 | -0,28% | - |
05.05.2025 | 35,25 | 36,05 | 34,65 | 35,70 | 1,28% | 26.700,00 |
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% | - |