1,350€
2,27%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | 4.384,00 |
| 16.10.2024 | 1,36 | 1,36 | 1,34 | 1,34 | 1,52% | 1.823,00 |
| 15.10.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -2,94% | 4.501,00 |
| 14.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 11.10.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 0,00% | 17,00 |
| 10.10.2024 | 1,32 | 1,36 | 1,32 | 1,36 | -0,73% | 52,00 |
| 09.10.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 1,48% | 1.500,00 |
| 08.10.2024 | 1,38 | 1,38 | 1,35 | 1,35 | 6,30% | 2.007,00 |
| 04.10.2024 | 1,31 | 1,31 | 1,27 | 1,27 | 0,79% | 2.002,00 |
| 03.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1,00 |
| 02.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 3,00 |
| 01.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 2.005,00 |
| 30.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 2.891,00 |
| 27.09.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 1,59% | 1.501,00 |
| 26.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 4.297,00 |
| 25.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | 3,00 |
| 24.09.2024 | 1,32 | 1,33 | 1,30 | 1,30 | 0,00% | 1.807,00 |
| 23.09.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 2.782,00 |
| 20.09.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 2,31% | 2.042,00 |
| 19.09.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 0,00% | 13,00 |
| 18.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 17.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 16.09.2024 | 1,32 | 1,32 | 1,28 | 1,30 | 3,17% | 2.112,00 |
| 13.09.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -2,33% | 68,00 |
| 12.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 11.09.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -2,33% | 6.615,00 |
| 10.09.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 0,00% | 1,00 |
| 09.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 06.09.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -3,82% | 3.067,00 |
| 05.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 04.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 03.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 02.09.2024 | 1,35 | 1,35 | 1,33 | 1,33 | 0,00% | 5.000,00 |
| 30.08.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -0,75% | 2.558,00 |
| 29.08.2024 | 1,32 | 1,34 | 1,31 | 1,34 | 0,00% | 2.857,00 |
| 28.08.2024 | 1,28 | 1,34 | 1,28 | 1,34 | 1,52% | 2.581,00 |
| 27.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 26.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 23.08.2024 | 1,27 | 1,34 | 1,27 | 1,32 | 1,54% | 4.942,00 |
| 22.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 21.08.2024 | 1,30 | 1,30 | 1,26 | 1,30 | 0,00% | 788,00 |
| 20.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 19.08.2024 | 1,30 | 1,33 | 1,27 | 1,29 | 0,78% | 7.923,00 |
| 16.08.2024 | 1,30 | 1,30 | 1,26 | 1,28 | -0,78% | 2.188,00 |
| 15.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 14.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 13.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 12.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 09.08.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 3,17% | 33.521,00 |
| 08.08.2024 | 1,27 | 1,27 | 1,24 | 1,26 | 0,00% | 808,00 |
| 07.08.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,00% | 14.823,00 |
| 06.08.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -3,08% | 358,00 |
| 05.08.2024 | 1,31 | 1,34 | 1,29 | 1,30 | -2,26% | 26.879,00 |
| 02.08.2024 | 1,35 | 1,35 | 1,30 | 1,33 | -0,75% | 3.168,00 |
| 01.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 31.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 30.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 29.07.2024 | 1,41 | 1,41 | 1,31 | 1,32 | -7,04% | 42.921,00 |
| 26.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 25.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 24.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 23.07.2024 | 1,46 | 1,47 | 1,45 | 1,45 | 3,57% | 827,00 |
| 22.07.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -4,11% | 21.157,00 |
| 19.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 18.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 17.07.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 0,00% | 12.999,00 |
| 16.07.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | 37,00 |
| 15.07.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | 63,00 |
| 12.07.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -4,64% | 9.964,00 |
| 11.07.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 2,03% | 35,00 |
| 10.07.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -2,63% | 60,00 |
| 09.07.2024 | 1,51 | 1,54 | 1,50 | 1,52 | -0,65% | 3.101,00 |
| 08.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 05.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 04.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 03.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 02.07.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 4.840,00 |
| 01.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 28.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 27.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 26.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 25.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 978,00 |
| 24.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 21.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 657,00 |
| 20.06.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | 2.061,00 |
| 19.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 18.06.2024 | 1,53 | 1,54 | 1,52 | 1,52 | 1,33% | 1.918,00 |
| 17.06.2024 | 1,51 | 1,55 | 1,50 | 1,50 | -1,96% | 4.796,00 |
| 14.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 13.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 12.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | 3.769,00 |
| 11.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 3.010,00 |
| 10.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 2,00 |
| 07.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 06.06.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -4,46% | 2.922,00 |
| 05.06.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -1,88% | 1.000,00 |
| 04.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 03.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 31.05.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 0,00% | 1.191,00 |
| 30.05.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 0,65% | 5.000,00 |