37,000€
0,27%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 37,00 | 37,30 | 36,75 | 36,95 | 0,00% | 120,00 |
| 25.06.2025 | 36,60 | 37,25 | 36,50 | 36,95 | 1,09% | - |
| 24.06.2025 | 36,40 | 36,60 | 36,10 | 36,55 | 0,97% | - |
| 23.06.2025 | 36,60 | 36,75 | 36,00 | 36,20 | -0,14% | - |
| 20.06.2025 | 36,45 | 37,55 | 36,20 | 36,25 | -0,55% | - |
| 19.06.2025 | 36,55 | 36,80 | 36,25 | 36,45 | 0,14% | 1.410,00 |
| 18.06.2025 | 36,70 | 36,70 | 36,10 | 36,40 | -0,68% | 1.170,00 |
| 17.06.2025 | 36,10 | 36,85 | 36,00 | 36,65 | 1,38% | 984,00 |
| 16.06.2025 | 36,00 | 37,00 | 35,80 | 36,15 | -0,14% | 7.852,00 |
| 13.06.2025 | 36,30 | 37,00 | 35,45 | 36,20 | 0,28% | - |
| 12.06.2025 | 36,05 | 37,30 | 34,55 | 36,10 | -4,87% | - |
| 11.06.2025 | 38,15 | 38,85 | 37,70 | 37,95 | -1,30% | 1.855,00 |
| 10.06.2025 | 37,90 | 38,45 | 37,75 | 38,45 | 1,45% | - |
| 09.06.2025 | 37,55 | 38,15 | 37,55 | 37,90 | 0,80% | - |
| 06.06.2025 | 37,25 | 37,75 | 36,70 | 37,60 | 0,94% | - |
| 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 |