57,300€
2,32%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 57,00 | 57,20 | 56,60 | 57,20 | 1,24% | - |
| 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 |
| 11.05.2026 | 58,50 | 58,80 | 58,00 | 58,30 | -1,02% | - |
| 08.05.2026 | 58,80 | 58,90 | 58,20 | 58,90 | 0,00% | - |
| 07.05.2026 | 58,80 | 59,30 | 57,30 | 58,90 | 3,15% | 2.650,00 |
| 06.05.2026 | 57,30 | 57,30 | 57,10 | 57,10 | 0,00% | - |
| 05.05.2026 | 58,50 | 58,70 | 55,90 | 57,10 | -2,06% | 592,00 |
| 04.05.2026 | 57,50 | 59,10 | 57,50 | 58,30 | 2,10% | 2.340,00 |
| 30.04.2026 | 57,60 | 58,50 | 57,00 | 57,10 | -1,38% | 1.014,00 |
| 29.04.2026 | 58,90 | 60,50 | 57,10 | 57,90 | -1,36% | 1.554,00 |
| 28.04.2026 | 58,30 | 58,70 | 57,90 | 58,70 | 0,69% | - |
| 27.04.2026 | 58,20 | 58,40 | 56,60 | 58,30 | 0,00% | - |
| 24.04.2026 | 59,70 | 60,10 | 57,60 | 58,30 | -2,18% | 615,00 |
| 23.04.2026 | 59,80 | 60,80 | 59,30 | 59,60 | 0,00% | 120,00 |
| 22.04.2026 | 60,80 | 60,80 | 59,30 | 59,60 | -1,32% | 165,00 |
| 21.04.2026 | 60,50 | 61,00 | 60,10 | 60,40 | 0,33% | 2.400,00 |
| 20.04.2026 | 59,40 | 60,40 | 58,90 | 60,20 | -0,33% | - |
| 17.04.2026 | 60,90 | 61,00 | 58,90 | 60,40 | -0,17% | - |
| 16.04.2026 | 59,10 | 62,00 | 58,30 | 60,50 | 2,89% | 530,00 |
| 15.04.2026 | 58,70 | 59,00 | 57,80 | 58,80 | 0,17% | 961,00 |
| 14.04.2026 | 59,40 | 59,40 | 58,30 | 58,70 | -1,34% | 2.087,00 |
| 13.04.2026 | 61,70 | 62,00 | 57,70 | 59,50 | -3,72% | 1.020,00 |
| 10.04.2026 | 59,40 | 63,00 | 58,70 | 61,80 | 3,87% | 2.200,00 |
| 09.04.2026 | 58,80 | 59,70 | 58,60 | 59,50 | 1,54% | - |
| 08.04.2026 | 58,40 | 59,00 | 57,60 | 58,60 | 2,81% | 864,00 |
| 07.04.2026 | 57,70 | 58,40 | 57,00 | 57,00 | 1,42% | - |
| 02.04.2026 | 56,40 | 58,70 | 56,10 | 56,20 | -3,10% | - |
| 01.04.2026 | 56,80 | 58,90 | 56,10 | 58,00 | 2,29% | 1.328,00 |
| 31.03.2026 | 56,70 | 56,70 | 56,60 | 56,70 | 1,25% | 3.596,00 |
| 30.03.2026 | 56,30 | 56,90 | 54,30 | 56,00 | 0,90% | - |
| 27.03.2026 | 55,90 | 57,10 | 55,10 | 55,50 | -0,36% | 320,00 |
| 26.03.2026 | 56,90 | 57,50 | 55,60 | 55,70 | -2,45% | - |
| 25.03.2026 | 54,50 | 57,40 | 54,50 | 57,10 | 4,58% | - |
| 24.03.2026 | 55,70 | 57,00 | 53,70 | 54,60 | -1,80% | 1.840,00 |
| 23.03.2026 | 56,00 | 56,50 | 51,40 | 55,60 | -3,47% | 3.257,00 |
| 20.03.2026 | 57,60 | 58,60 | 57,20 | 57,60 | -0,35% | 930,00 |
| 19.03.2026 | 59,00 | 59,50 | 57,70 | 57,80 | -2,53% | 60,00 |
| 18.03.2026 | 59,10 | 59,30 | 58,70 | 59,30 | 1,02% | 100,00 |
| 17.03.2026 | 58,70 | 59,00 | 58,60 | 58,70 | -0,34% | 1.550,00 |
| 16.03.2026 | 60,20 | 60,20 | 58,90 | 58,90 | -1,67% | 740,00 |
| 13.03.2026 | 59,90 | 60,50 | 59,10 | 59,90 | -0,17% | 130,00 |
| 12.03.2026 | 61,70 | 61,70 | 58,70 | 60,00 | -2,76% | 1.580,00 |
| 11.03.2026 | 60,60 | 62,10 | 60,20 | 61,70 | 1,82% | 962,00 |
| 10.03.2026 | 62,80 | 63,10 | 59,30 | 60,60 | -3,50% | 1.725,00 |
| 09.03.2026 | 63,10 | 63,30 | 57,60 | 62,80 | -0,63% | 960,00 |
| 06.03.2026 | 62,50 | 63,90 | 61,20 | 63,20 | 2,10% | 1.851,00 |
| 05.03.2026 | 62,30 | 63,30 | 60,30 | 61,90 | -0,96% | 5.363,00 |
| 04.03.2026 | 61,00 | 63,40 | 60,20 | 62,50 | 4,17% | 3.128,00 |
| 03.03.2026 | 57,00 | 61,60 | 56,70 | 60,00 | 3,81% | 3.199,00 |
| 02.03.2026 | 58,30 | 59,20 | 56,20 | 57,80 | -2,53% | 3.500,00 |
| 27.02.2026 | 59,60 | 60,10 | 59,00 | 59,30 | -0,34% | - |
| 26.02.2026 | 59,20 | 59,70 | 59,00 | 59,50 | 0,17% | - |
| 25.02.2026 | 57,90 | 60,70 | 57,70 | 59,40 | 2,59% | - |
| 24.02.2026 | 58,20 | 58,50 | 57,90 | 57,90 | -0,34% | - |
| 23.02.2026 | 57,20 | 59,20 | 57,20 | 58,10 | 1,57% | - |
| 20.02.2026 | 59,00 | 59,60 | 57,20 | 57,20 | -2,89% | - |
| 19.02.2026 | 58,50 | 59,40 | 57,80 | 58,90 | 1,38% | 2.700,00 |
| 18.02.2026 | 59,40 | 59,40 | 57,50 | 58,10 | -2,19% | 1.720,00 |
| 17.02.2026 | 59,70 | 59,90 | 57,90 | 59,40 | -0,67% | - |
| 16.02.2026 | 60,10 | 61,10 | 59,00 | 59,80 | 1,01% | 1.685,00 |
| 13.02.2026 | 57,90 | 61,60 | 57,50 | 59,20 | 3,86% | 810,00 |
| 12.02.2026 | 56,40 | 58,90 | 56,40 | 57,00 | 0,71% | 5.200,00 |
| 11.02.2026 | 56,10 | 56,60 | 56,10 | 56,60 | 1,43% | 3.000,00 |
| 10.02.2026 | 54,20 | 55,90 | 54,10 | 55,80 | 3,14% | 10.650,00 |
| 09.02.2026 | 54,10 | 55,00 | 53,10 | 54,10 | 1,50% | 3.120,00 |
| 06.02.2026 | 53,10 | 53,30 | 53,10 | 53,30 | 0,19% | - |
| 05.02.2026 | 54,00 | 54,40 | 52,50 | 53,20 | -1,30% | 1.018,00 |
| 04.02.2026 | 52,40 | 54,90 | 52,20 | 53,90 | 3,06% | 110,00 |