56,900€
0,89%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 57,20 | 57,20 | 56,70 | 56,70 | -0,53% | 110,00 |
| 28.09.2026 | 57,60 | 58,10 | 56,30 | 57,00 | 0,53% | - |
| 25.09.2026 | 57,10 | 57,80 | 56,30 | 56,70 | 0,00% | - |
| 24.09.2026 | 57,10 | 57,50 | 56,60 | 56,70 | -0,18% | 3.500,00 |
| 23.09.2026 | 56,90 | 57,80 | 56,60 | 56,80 | 0,00% | - |
| 22.09.2026 | 57,80 | 58,40 | 56,20 | 56,80 | -2,41% | 2.175,00 |
| 21.09.2026 | 58,10 | 58,60 | 57,70 | 58,20 | 0,17% | - |
| 18.09.2026 | 58,60 | 58,80 | 57,70 | 58,10 | -0,51% | 4.300,00 |
| 17.09.2026 | 58,10 | 58,70 | 57,90 | 58,40 | 0,69% | - |
| 16.09.2026 | 58,10 | 58,70 | 58,00 | 58,00 | -0,17% | - |
| 15.09.2026 | 58,60 | 58,70 | 58,10 | 58,10 | -0,85% | 660,00 |
| 14.09.2026 | 58,40 | 58,70 | 57,20 | 58,60 | -0,34% | - |
| 11.09.2026 | 58,40 | 58,90 | 57,90 | 58,80 | 0,51% | - |
| 10.09.2026 | 58,40 | 58,90 | 57,80 | 58,50 | 0,00% | - |
| 09.09.2026 | 58,90 | 59,00 | 58,30 | 58,50 | 0,17% | - |
| 08.09.2026 | 59,20 | 59,20 | 58,40 | 58,40 | -1,35% | - |
| 07.09.2026 | 58,80 | 59,20 | 57,20 | 59,20 | 0,85% | 1.905,00 |
| 04.09.2026 | 58,90 | 59,00 | 58,40 | 58,70 | -0,51% | - |
| 03.09.2026 | 59,40 | 59,60 | 57,90 | 59,00 | -0,34% | 810,00 |
| 02.09.2026 | 58,40 | 59,50 | 58,40 | 59,20 | 1,02% | 2.210,00 |
| 01.09.2026 | 58,80 | 59,00 | 58,50 | 58,60 | -0,17% | - |
| 31.08.2026 | 59,00 | 59,70 | 58,60 | 58,70 | 0,17% | 1.500,00 |
| 28.08.2026 | 59,30 | 59,60 | 58,40 | 58,60 | -0,68% | - |
| 27.08.2026 | 59,40 | 59,70 | 58,60 | 59,00 | -0,34% | 2.150,00 |
| 26.08.2026 | 59,30 | 59,70 | 59,00 | 59,20 | 0,51% | 2.198,00 |
| 25.08.2026 | 58,40 | 59,40 | 58,40 | 58,90 | -0,34% | - |
| 24.08.2026 | 58,50 | 60,50 | 58,20 | 59,10 | 1,03% | 1.780,00 |
| 21.08.2026 | 58,80 | 59,20 | 57,90 | 58,50 | -0,34% | - |
| 20.08.2026 | 59,00 | 59,20 | 58,60 | 58,70 | -0,17% | - |
| 19.08.2026 | 59,00 | 59,50 | 58,70 | 58,80 | -0,34% | - |
| 18.08.2026 | 59,20 | 59,50 | 58,70 | 59,00 | -0,51% | - |
| 17.08.2026 | 59,40 | 60,20 | 58,70 | 59,30 | -0,17% | - |
| 14.08.2026 | 59,40 | 59,70 | 59,20 | 59,40 | -0,34% | 25,00 |
| 13.08.2026 | 59,40 | 60,00 | 59,00 | 59,60 | 0,34% | - |
| 12.08.2026 | 59,50 | 60,10 | 59,40 | 59,40 | 0,00% | 48,00 |
| 11.08.2026 | 59,50 | 59,90 | 59,00 | 59,40 | 0,34% | - |
| 10.08.2026 | 59,30 | 60,00 | 59,00 | 59,20 | -0,17% | - |
| 07.08.2026 | 59,80 | 60,20 | 59,00 | 59,30 | -1,33% | - |
| 06.08.2026 | 59,80 | 60,40 | 59,60 | 60,10 | -0,33% | - |
| 05.08.2026 | 60,30 | 60,60 | 60,00 | 60,30 | 0,17% | - |
| 04.08.2026 | 59,80 | 60,90 | 59,10 | 60,20 | 0,67% | 4.200,00 |
| 03.08.2026 | 58,30 | 60,80 | 58,20 | 59,80 | 0,67% | 10.400,00 |
| 31.07.2026 | 59,20 | 59,50 | 58,00 | 59,40 | 0,34% | - |
| 30.07.2026 | 59,10 | 59,40 | 58,40 | 59,20 | 0,00% | 1.474,00 |
| 29.07.2026 | 59,00 | 60,00 | 58,30 | 59,20 | 0,17% | 267,00 |
| 28.07.2026 | 59,40 | 59,70 | 59,10 | 59,10 | 0,17% | - |
| 27.07.2026 | 59,70 | 60,20 | 58,60 | 59,00 | -1,17% | 1.021,00 |
| 24.07.2026 | 59,70 | 60,60 | 59,10 | 59,70 | 0,00% | - |
| 23.07.2026 | 59,20 | 60,50 | 59,20 | 59,70 | -0,83% | - |
| 22.07.2026 | 59,70 | 60,20 | 59,70 | 60,20 | 1,01% | - |
| 21.07.2026 | 58,90 | 59,90 | 58,70 | 59,60 | 1,19% | - |
| 20.07.2026 | 59,70 | 60,40 | 58,40 | 58,90 | -2,32% | - |
| 17.07.2026 | 58,80 | 60,60 | 58,80 | 60,30 | 1,86% | - |
| 16.07.2026 | 59,20 | 60,20 | 59,20 | 59,20 | 0,00% | - |
| 15.07.2026 | 59,20 | 60,00 | 59,20 | 59,20 | 0,34% | - |
| 14.07.2026 | 59,20 | 59,20 | 59,00 | 59,00 | -0,51% | - |
| 13.07.2026 | 59,20 | 59,80 | 58,90 | 59,30 | -3,10% | - |
| 10.07.2026 | 61,20 | 61,70 | 60,40 | 61,20 | -2,86% | 650,00 |
| 09.07.2026 | 60,20 | 63,00 | 59,00 | 63,00 | 5,18% | 110,00 |
| 08.07.2026 | 60,20 | 60,40 | 59,90 | 59,90 | -0,66% | 280,00 |
| 07.07.2026 | 60,60 | 60,80 | 59,60 | 60,30 | -0,50% | 5.550,00 |
| 06.07.2026 | 60,50 | 61,20 | 59,40 | 60,60 | 1,00% | - |
| 03.07.2026 | 59,10 | 61,50 | 58,60 | 60,00 | 1,69% | 1.100,00 |
| 02.07.2026 | 58,50 | 59,30 | 58,40 | 59,00 | 0,85% | 1.100,00 |
| 01.07.2026 | 57,10 | 59,00 | 56,40 | 58,50 | 1,92% | 6.709,00 |
| 30.06.2026 | 57,80 | 57,90 | 57,30 | 57,40 | -0,17% | 4.250,00 |
| 29.06.2026 | 57,00 | 60,70 | 55,50 | 57,50 | 1,77% | 1.300,00 |
| 26.06.2026 | 56,90 | 56,90 | 56,00 | 56,50 | -0,18% | - |
| 25.06.2026 | 56,90 | 57,20 | 56,50 | 56,60 | -0,53% | - |
| 24.06.2026 | 57,10 | 57,10 | 56,90 | 56,90 | 0,18% | 2.900,00 |
| 23.06.2026 | 56,50 | 56,90 | 56,30 | 56,80 | 0,35% | - |
| 22.06.2026 | 57,50 | 58,20 | 56,50 | 56,60 | -1,91% | 6.080,00 |
| 19.06.2026 | 57,60 | 58,00 | 56,60 | 57,70 | 0,87% | - |
| 17.06.2026 | 57,10 | 58,00 | 56,00 | 57,20 | -0,17% | 1.150,00 |
| 16.06.2026 | 57,50 | 58,00 | 55,70 | 57,30 | -0,35% | 5.792,00 |
| 15.06.2026 | 58,50 | 58,80 | 56,60 | 57,50 | -1,88% | 5.627,00 |
| 12.06.2026 | 58,40 | 58,60 | 58,30 | 58,60 | 1,03% | - |
| 11.06.2026 | 57,10 | 58,80 | 57,00 | 58,00 | 1,75% | 630,00 |
| 10.06.2026 | 54,20 | 59,70 | 54,10 | 57,00 | -1,72% | 2.042,00 |
| 09.06.2026 | 59,30 | 60,60 | 58,00 | 58,00 | -1,02% | 2.690,00 |
| 08.06.2026 | 59,60 | 60,40 | 58,10 | 58,60 | -1,01% | 3.000,00 |
| 05.06.2026 | 60,30 | 60,30 | 58,50 | 59,20 | -0,84% | - |
| 04.06.2026 | 59,60 | 60,20 | 59,50 | 59,70 | 0,17% | - |
| 03.06.2026 | 60,50 | 60,50 | 59,20 | 59,60 | -1,49% | 2.700,00 |
| 02.06.2026 | 60,50 | 60,70 | 60,00 | 60,50 | 0,33% | - |
| 01.06.2026 | 60,30 | 61,20 | 59,70 | 60,30 | 0,33% | 3.629,00 |
| 29.05.2026 | 60,20 | 60,50 | 59,60 | 60,10 | 0,00% | 1.350,00 |
| 28.05.2026 | 59,20 | 60,40 | 59,20 | 60,10 | 1,01% | - |
| 27.05.2026 | 59,50 | 59,60 | 59,20 | 59,50 | 0,00% | - |
| 26.05.2026 | 59,50 | 59,50 | 59,20 | 59,50 | -0,34% | 1.550,00 |
| 25.05.2026 | 59,60 | 59,70 | 59,00 | 59,70 | 1,02% | - |
| 22.05.2026 | 59,80 | 59,80 | 58,90 | 59,10 | -1,34% | 640,00 |
| 21.05.2026 | 59,20 | 60,00 | 58,80 | 59,90 | 1,18% | 1.200,00 |
| 20.05.2026 | 58,70 | 59,80 | 58,70 | 59,20 | 0,85% | 1.150,00 |
| 19.05.2026 | 59,30 | 59,40 | 58,40 | 58,70 | -1,18% | - |
| 18.05.2026 | 59,70 | 59,80 | 58,30 | 59,40 | -0,50% | - |
| 15.05.2026 | 60,60 | 61,00 | 59,50 | 59,70 | -1,32% | - |
| 14.05.2026 | 60,40 | 60,50 | 59,90 | 60,50 | 0,17% | 975,00 |
| 13.05.2026 | 57,60 | 61,10 | 57,10 | 60,40 | 5,04% | 4.075,00 |
| 12.05.2026 | 58,10 | 58,80 | 57,00 | 57,50 | -1,37% | 2.855,00 |