52,600€
0,77%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,70 | 53,70 | 52,60 | 53,00 | 1,53% | - |
| 11.12.2025 | 52,60 | 53,00 | 52,20 | 52,20 | -0,38% | - |
| 10.12.2025 | 53,00 | 53,40 | 52,30 | 52,40 | -0,95% | - |
| 09.12.2025 | 50,80 | 53,10 | 50,20 | 52,90 | 4,55% | - |
| 08.12.2025 | 50,10 | 51,00 | 50,10 | 50,60 | 2,43% | 1.058,00 |
| 05.12.2025 | 50,00 | 50,60 | 49,40 | 49,40 | 0,00% | - |
| 04.12.2025 | 49,75 | 50,50 | 49,40 | 49,40 | -0,20% | - |
| 03.12.2025 | 49,55 | 49,95 | 49,00 | 49,50 | 0,81% | 2.900,00 |
| 02.12.2025 | 49,80 | 49,95 | 48,80 | 49,10 | 1,03% | - |
| 01.12.2025 | 50,15 | 51,35 | 48,60 | 48,60 | -1,62% | 580,00 |
| 28.11.2025 | 50,50 | 50,90 | 49,25 | 49,40 | -1,20% | - |
| 27.11.2025 | 50,50 | 51,50 | 50,00 | 50,00 | -0,40% | 1.800,00 |
| 26.11.2025 | 49,70 | 53,20 | 49,45 | 50,20 | 1,62% | 4.400,00 |
| 25.11.2025 | 48,65 | 49,40 | 48,50 | 49,40 | 1,65% | 405,00 |
| 24.11.2025 | 48,05 | 49,05 | 48,00 | 48,60 | 3,18% | 4.156,00 |
| 21.11.2025 | 47,85 | 48,45 | 47,10 | 47,10 | -2,28% | - |
| 20.11.2025 | 48,05 | 48,60 | 47,95 | 48,20 | 3,43% | 200,00 |
| 19.11.2025 | 46,85 | 48,25 | 46,60 | 46,60 | 0,43% | - |
| 18.11.2025 | 46,95 | 47,30 | 46,25 | 46,40 | -0,22% | - |
| 17.11.2025 | 47,25 | 47,25 | 46,15 | 46,50 | 0,87% | - |
| 14.11.2025 | 47,75 | 47,75 | 45,75 | 46,10 | -3,56% | 3.140,00 |
| 13.11.2025 | 48,90 | 51,00 | 47,60 | 47,80 | -0,42% | 1.865,00 |
| 12.11.2025 | 44,40 | 49,20 | 43,80 | 48,00 | 8,60% | 947,00 |
| 11.11.2025 | 44,00 | 45,30 | 43,85 | 44,20 | 1,38% | - |
| 10.11.2025 | 44,10 | 44,15 | 43,60 | 43,60 | 0,46% | - |
| 07.11.2025 | 43,85 | 43,85 | 43,40 | 43,40 | -0,23% | - |
| 06.11.2025 | 43,85 | 44,30 | 43,50 | 43,50 | -0,91% | 4.490,00 |
| 05.11.2025 | 43,65 | 44,25 | 43,65 | 43,90 | -1,13% | 3.290,00 |
| 03.11.2025 | 44,80 | 45,25 | 44,40 | 44,40 | 0,68% | - |
| 31.10.2025 | 44,75 | 45,15 | 44,10 | 44,10 | -0,23% | - |
| 30.10.2025 | 44,65 | 45,20 | 44,20 | 44,20 | -2,32% | - |
| 29.10.2025 | 45,05 | 45,25 | 44,85 | 45,25 | 2,14% | - |
| 28.10.2025 | 46,05 | 46,25 | 44,30 | 44,30 | -3,06% | - |
| 27.10.2025 | 46,65 | 46,90 | 45,70 | 45,70 | -0,65% | 1.034,00 |
| 24.10.2025 | 44,85 | 46,75 | 44,55 | 46,00 | 2,45% | - |
| 23.10.2025 | 44,80 | 45,20 | 44,30 | 44,90 | 2,05% | - |
| 22.10.2025 | 44,75 | 45,15 | 44,00 | 44,00 | -0,23% | 387,00 |
| 21.10.2025 | 44,45 | 45,50 | 44,10 | 44,10 | -0,23% | - |
| 20.10.2025 | 44,35 | 44,80 | 44,20 | 44,20 | -2,10% | - |
| 17.10.2025 | 45,20 | 45,20 | 45,15 | 45,15 | 0,11% | - |
| 16.10.2025 | 46,20 | 46,20 | 45,10 | 45,10 | -2,17% | - |
| 15.10.2025 | 46,40 | 46,65 | 46,05 | 46,10 | -0,43% | 2.050,00 |
| 14.10.2025 | 46,30 | 46,55 | 46,20 | 46,30 | 0,22% | - |
| 13.10.2025 | 46,50 | 46,95 | 45,50 | 46,20 | 0,65% | 864,00 |
| 10.10.2025 | 46,60 | 46,65 | 45,50 | 45,90 | -0,86% | 2.606,00 |
| 09.10.2025 | 46,80 | 47,00 | 46,15 | 46,30 | -0,32% | 5.564,00 |
| 08.10.2025 | 45,70 | 47,55 | 45,65 | 46,45 | 2,77% | 1.000,00 |
| 07.10.2025 | 45,70 | 46,25 | 45,20 | 45,20 | -0,66% | 18.102,00 |
| 06.10.2025 | 45,60 | 45,70 | 45,45 | 45,50 | 0,00% | - |
| 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 |