2,010€
-2,43%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 2,00 | 2,02 | 2,00 | 2,02 | -1,94% | 3.500,00 |
| 25.09.2025 | 2,12 | 2,12 | 2,02 | 2,06 | -1,90% | 674,00 |
| 24.09.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 0,96% | 6.945,00 |
| 23.09.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 1,96% | 4.000,00 |
| 22.09.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | 800,00 |
| 19.09.2025 | 2,12 | 2,12 | 2,02 | 2,10 | 0,96% | 485,00 |
| 18.09.2025 | 2,12 | 2,12 | 2,02 | 2,08 | -0,95% | 1.114,00 |
| 17.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 16.09.2025 | 2,08 | 2,10 | 2,06 | 2,06 | 0,98% | 10.214,00 |
| 15.09.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 0,00% | 243,00 |
| 12.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 05.09.2025 | 2,00 | 2,04 | 2,00 | 2,02 | -0,98% | 638,00 |
| 04.09.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | 5.684,00 |
| 03.09.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 1,51% | 1.832,00 |
| 02.09.2025 | 2,02 | 2,02 | 1,96 | 1,99 | 0,00% | 4.662,00 |
| 01.09.2025 | 1,90 | 1,99 | 1,90 | 1,99 | 2,05% | 1.000,00 |
| 29.08.2025 | 1,92 | 1,95 | 1,92 | 1,95 | -1,02% | 1.341,00 |
| 28.08.2025 | 2,00 | 2,00 | 1,95 | 1,97 | -1,50% | 997,00 |
| 27.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | 171,00 |
| 26.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 25.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 22.08.2025 | 1,98 | 2,00 | 1,94 | 1,94 | 0,00% | 23.953,00 |
| 21.08.2025 | 1,95 | 2,00 | 1,94 | 1,94 | 0,52% | 8.800,00 |
| 20.08.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 0,52% | 53,00 |
| 19.08.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 0,52% | 242,00 |
| 18.08.2025 | 1,92 | 1,92 | 1,87 | 1,91 | 0,00% | 6.592,00 |
| 15.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 51,00 |
| 14.08.2025 | 1,88 | 1,93 | 1,88 | 1,91 | 2,14% | 10.885,00 |
| 13.08.2025 | 1,85 | 1,90 | 1,85 | 1,87 | -2,60% | 18,00 |
| 12.08.2025 | 1,97 | 1,97 | 1,83 | 1,92 | -0,52% | 5.779,00 |
| 11.08.2025 | 1,90 | 1,93 | 1,90 | 1,93 | -1,03% | 1.500,00 |
| 08.08.2025 | 1,90 | 2,02 | 1,90 | 1,95 | 4,84% | 12.761,00 |
| 07.08.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,20% | 337,00 |
| 06.08.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -2,67% | 941,00 |
| 05.08.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -1,06% | 1.292,00 |
| 04.08.2025 | 1,91 | 1,91 | 1,88 | 1,89 | -1,56% | 104,00 |
| 01.08.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 0,00% | 4.216,00 |
| 31.07.2025 | 1,91 | 1,95 | 1,91 | 1,92 | 0,00% | 5.175,00 |
| 30.07.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -1,03% | 2.790,00 |
| 29.07.2025 | 1,94 | 1,95 | 1,86 | 1,94 | 4,30% | 5.175,00 |
| 28.07.2025 | 1,98 | 1,98 | 1,86 | 1,86 | -4,12% | 5.037,00 |
| 25.07.2025 | 1,90 | 1,98 | 1,90 | 1,94 | 0,00% | 9.391,00 |
| 24.07.2025 | 1,91 | 2,06 | 1,90 | 1,94 | 3,19% | 49.194,00 |
| 23.07.2025 | 1,88 | 1,90 | 1,86 | 1,88 | -0,53% | 5.482,00 |
| 22.07.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -3,08% | 3.000,00 |
| 21.07.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 1,04% | 4.931,00 |
| 18.07.2025 | 1,92 | 1,95 | 1,87 | 1,93 | 1,58% | 21.875,00 |
| 17.07.2025 | 1,80 | 1,90 | 1,80 | 1,90 | 3,26% | 15.540,00 |
| 16.07.2025 | 1,80 | 1,88 | 1,78 | 1,84 | 0,00% | 13.871,00 |
| 15.07.2025 | 1,88 | 1,88 | 1,81 | 1,84 | -0,54% | 600,00 |
| 14.07.2025 | 1,81 | 1,89 | 1,81 | 1,85 | 0,54% | 596,00 |
| 11.07.2025 | 1,89 | 1,89 | 1,81 | 1,84 | -2,65% | 158,00 |
| 10.07.2025 | 1,88 | 1,89 | 1,82 | 1,89 | 1,07% | 8.062,00 |
| 09.07.2025 | 1,85 | 1,92 | 1,84 | 1,87 | 0,00% | 7.130,00 |
| 08.07.2025 | 1,95 | 1,95 | 1,85 | 1,87 | -1,06% | 3.201,00 |
| 07.07.2025 | 1,79 | 1,98 | 1,79 | 1,89 | 5,59% | 26.688,00 |
| 04.07.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 1,13% | 239,00 |
| 03.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 02.07.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | 11.907,00 |
| 01.07.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,00% | 5.155,00 |
| 30.06.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,00% | 3.495,00 |
| 27.06.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 2,33% | 3.304,00 |
| 26.06.2025 | 1,64 | 1,74 | 1,64 | 1,72 | -2,27% | 10.110,00 |
| 25.06.2025 | 1,78 | 1,78 | 1,64 | 1,76 | 1,15% | 27.396,00 |
| 24.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 23.06.2025 | 1,72 | 1,75 | 1,68 | 1,75 | -3,85% | 4.406,00 |
| 20.06.2025 | 1,74 | 1,82 | 1,74 | 1,82 | 5,81% | 4.049,00 |
| 19.06.2025 | 1,76 | 1,76 | 1,72 | 1,72 | 0,00% | 4.731,00 |
| 18.06.2025 | 1,57 | 1,72 | 1,55 | 1,72 | 2,99% | 5.360,00 |
| 17.06.2025 | 1,68 | 1,68 | 1,45 | 1,67 | 0,60% | 42.293,00 |
| 16.06.2025 | 1,66 | 1,66 | 1,57 | 1,66 | -1,78% | 17.384,00 |
| 13.06.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 0,60% | 1.000,00 |
| 12.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 11.06.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -1,75% | 2.694,00 |
| 10.06.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 1,18% | 3.030,00 |
| 09.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 06.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | 1.271,00 |
| 05.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 04.06.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 4,82% | 1.143,00 |
| 03.06.2025 | 1,67 | 1,69 | 1,66 | 1,66 | -2,35% | 258,00 |
| 02.06.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 0,00% | 6.644,00 |
| 30.05.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | 1.140,00 |
| 29.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 28.05.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -3,35% | 1.130,00 |
| 27.05.2025 | 1,76 | 1,79 | 1,75 | 1,79 | 0,00% | 4.659,00 |
| 26.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 23.05.2025 | 1,80 | 1,82 | 1,79 | 1,79 | -0,56% | 6.800,00 |
| 22.05.2025 | 1,80 | 1,82 | 1,80 | 1,80 | 0,00% | 6.448,00 |
| 21.05.2025 | 1,82 | 1,82 | 1,76 | 1,80 | 0,00% | 2.083,00 |
| 20.05.2025 | 1,84 | 1,85 | 1,76 | 1,80 | -2,17% | 1.156,00 |
| 19.05.2025 | 1,80 | 1,85 | 1,76 | 1,84 | 2,22% | 8.687,00 |
| 16.05.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 1,12% | 2.233,00 |
| 15.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 14.05.2025 | 1,81 | 1,84 | 1,75 | 1,80 | -0,55% | 1.464,00 |
| 13.05.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 4,62% | 191,00 |
| 12.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | 2.689,00 |
| 09.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 08.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 07.05.2025 | 1,84 | 1,85 | 1,73 | 1,78 | 1,71% | 5.692,00 |
| 06.05.2025 | 1,82 | 1,82 | 1,72 | 1,75 | -2,23% | 5.795,00 |