45,450€
0,55%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 45,60 | 45,60 | 45,30 | 45,50 | 0,89% | 3.012,00 |
| 02.10.2025 | 45,55 | 45,60 | 45,10 | 45,10 | -0,44% | 1.360,00 |
| 01.10.2025 | 45,40 | 45,85 | 45,15 | 45,30 | -1,09% | 2.360,00 |
| 30.09.2025 | 44,50 | 46,10 | 44,50 | 45,80 | 3,85% | 1.750,00 |
| 29.09.2025 | 44,80 | 44,85 | 43,90 | 44,10 | -0,90% | 7.810,00 |
| 26.09.2025 | 45,05 | 45,05 | 44,50 | 44,50 | -0,78% | 108,00 |
| 25.09.2025 | 45,25 | 45,35 | 44,70 | 44,85 | -0,55% | 24,00 |
| 24.09.2025 | 44,60 | 45,50 | 44,20 | 45,10 | 2,50% | 5.600,00 |
| 23.09.2025 | 44,45 | 45,45 | 43,90 | 44,00 | 0,23% | 950,00 |
| 22.09.2025 | 45,00 | 45,15 | 43,45 | 43,90 | -1,35% | 3.856,00 |
| 19.09.2025 | 44,90 | 45,10 | 44,50 | 44,50 | -0,67% | 2.165,00 |
| 18.09.2025 | 45,15 | 45,25 | 44,80 | 44,80 | -0,67% | 1.768,00 |
| 17.09.2025 | 45,40 | 45,40 | 44,75 | 45,10 | 0,45% | 2.390,00 |
| 16.09.2025 | 45,35 | 45,55 | 44,90 | 44,90 | -1,10% | 610,00 |
| 15.09.2025 | 45,25 | 45,70 | 45,25 | 45,40 | 0,89% | 5.360,00 |
| 12.09.2025 | 45,25 | 45,35 | 44,70 | 45,00 | 0,90% | 5.295,00 |
| 11.09.2025 | 45,30 | 45,40 | 44,60 | 44,60 | -0,67% | 2.750,00 |
| 10.09.2025 | 45,10 | 45,45 | 44,85 | 44,90 | 0,67% | - |
| 09.09.2025 | 44,90 | 44,95 | 44,45 | 44,60 | -0,67% | - |
| 08.09.2025 | 44,50 | 44,90 | 44,10 | 44,90 | 1,58% | - |
| 05.09.2025 | 44,35 | 44,85 | 44,20 | 44,20 | 0,00% | 2.880,00 |
| 04.09.2025 | 44,35 | 44,40 | 44,20 | 44,20 | -0,67% | - |
| 03.09.2025 | 44,70 | 44,95 | 44,25 | 44,50 | 0,68% | - |
| 02.09.2025 | 45,30 | 45,70 | 44,20 | 44,20 | -2,00% | 2.906,00 |
| 01.09.2025 | 45,25 | 45,35 | 44,85 | 45,10 | 0,67% | 1.465,00 |
| 29.08.2025 | 44,85 | 45,75 | 44,60 | 44,80 | -0,11% | 975,00 |
| 28.08.2025 | 44,85 | 45,25 | 44,50 | 44,85 | 0,11% | - |
| 27.08.2025 | 44,65 | 45,40 | 44,15 | 44,80 | 0,45% | 2.484,00 |
| 26.08.2025 | 45,15 | 45,15 | 44,50 | 44,60 | -1,11% | 1.040,00 |
| 25.08.2025 | 45,05 | 45,45 | 44,70 | 45,10 | -0,11% | 6.205,00 |
| 22.08.2025 | 44,70 | 45,80 | 44,40 | 45,15 | 0,89% | - |
| 21.08.2025 | 44,75 | 44,85 | 44,40 | 44,75 | 0,11% | 1.310,00 |
| 20.08.2025 | 43,20 | 44,85 | 42,20 | 44,70 | 3,35% | 2.350,00 |
| 19.08.2025 | 43,10 | 43,25 | 42,70 | 43,25 | 0,23% | 2.960,00 |
| 18.08.2025 | 42,75 | 43,40 | 42,45 | 43,15 | 1,05% | 9.375,00 |
| 15.08.2025 | 42,55 | 42,70 | 42,30 | 42,70 | 0,47% | 3.075,00 |
| 14.08.2025 | 42,45 | 42,75 | 42,05 | 42,50 | -0,58% | 1.500,00 |
| 13.08.2025 | 42,40 | 42,75 | 41,85 | 42,75 | 0,71% | 1.475,00 |
| 12.08.2025 | 42,30 | 42,75 | 42,20 | 42,45 | 0,24% | 6.375,00 |
| 11.08.2025 | 42,25 | 42,65 | 41,25 | 42,35 | 0,36% | 800,00 |
| 08.08.2025 | 42,70 | 42,70 | 41,70 | 42,20 | 2,68% | - |
| 07.08.2025 | 40,95 | 41,30 | 40,55 | 41,10 | 0,98% | - |
| 06.08.2025 | 40,50 | 41,15 | 40,25 | 40,70 | -2,16% | - |
| 05.08.2025 | 40,85 | 41,65 | 40,60 | 41,60 | 0,85% | 1.872,00 |
| 04.08.2025 | 40,85 | 41,25 | 40,30 | 41,25 | 0,98% | 2.000,00 |
| 01.08.2025 | 41,65 | 41,95 | 40,25 | 40,85 | -1,09% | 2.400,00 |
| 31.07.2025 | 41,50 | 42,10 | 40,70 | 41,30 | -0,72% | 1.100,00 |
| 30.07.2025 | 41,90 | 41,90 | 40,80 | 41,60 | -0,48% | - |
| 29.07.2025 | 42,05 | 42,10 | 41,60 | 41,80 | -0,71% | 620,00 |
| 28.07.2025 | 41,75 | 42,75 | 41,55 | 42,10 | 1,08% | - |
| 25.07.2025 | 42,55 | 42,55 | 41,30 | 41,65 | -2,34% | 5.400,00 |
| 24.07.2025 | 42,25 | 42,95 | 41,30 | 42,65 | 0,95% | 950,00 |
| 23.07.2025 | 41,95 | 42,25 | 41,65 | 42,25 | 1,20% | 410,00 |
| 22.07.2025 | 43,25 | 43,35 | 41,75 | 41,75 | -1,18% | 7.560,00 |
| 21.07.2025 | 40,70 | 42,60 | 39,85 | 42,25 | 5,10% | 6.225,00 |
| 18.07.2025 | 40,05 | 40,60 | 40,05 | 40,20 | 0,00% | - |
| 17.07.2025 | 39,95 | 40,30 | 39,80 | 40,20 | 0,63% | 1.700,00 |
| 16.07.2025 | 39,70 | 40,70 | 39,45 | 39,95 | 0,76% | - |
| 15.07.2025 | 39,20 | 40,15 | 39,10 | 39,65 | 1,41% | 3.958,00 |
| 14.07.2025 | 39,70 | 39,70 | 38,55 | 39,10 | -1,39% | 1.275,00 |
| 11.07.2025 | 39,70 | 39,75 | 39,25 | 39,65 | -0,13% | 1.420,00 |
| 10.07.2025 | 39,30 | 39,95 | 38,95 | 39,70 | 1,02% | 3.448,00 |
| 09.07.2025 | 38,70 | 39,35 | 38,65 | 39,30 | 1,55% | 5.601,00 |
| 08.07.2025 | 38,70 | 39,20 | 38,60 | 38,70 | 0,00% | 2.000,00 |
| 07.07.2025 | 38,75 | 39,05 | 38,55 | 38,70 | -1,02% | 3.520,00 |
| 04.07.2025 | 37,10 | 39,30 | 36,70 | 39,10 | 5,25% | - |
| 03.07.2025 | 37,10 | 37,40 | 36,65 | 37,15 | 0,13% | - |
| 02.07.2025 | 36,85 | 37,25 | 36,80 | 37,10 | 0,82% | 2.000,00 |
| 01.07.2025 | 37,05 | 37,55 | 36,65 | 36,80 | -0,54% | 518,00 |
| 30.06.2025 | 37,00 | 37,40 | 36,60 | 37,00 | 0,14% | - |
| 27.06.2025 | 37,00 | 37,25 | 36,75 | 36,95 | 0,00% | 686,00 |
| 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 |