1,365€
-4,55%
Echtzeit-Aktienkurs KHD HUMBOLDT WEDAG O.N.
Bid:
Ask:
Aktienkurse zur KHD HUMBOLDT WEDAG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,41 | 1,43 | 1,35 | 1,35 | -5,59% | 23.084,00 |
| 19.12.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 0,70% | 2.405,00 |
| 18.12.2024 | 1,42 | 1,44 | 1,42 | 1,42 | 1,43% | 9.616,00 |
| 17.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 16.12.2024 | 1,38 | 1,45 | 1,38 | 1,45 | 5,07% | 5.875,00 |
| 13.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -4,17% | 1.209,00 |
| 12.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 11.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 10.12.2024 | 1,40 | 1,48 | 1,34 | 1,48 | 4,23% | 15.462,00 |
| 09.12.2024 | 1,36 | 1,42 | 1,36 | 1,42 | 4,41% | 6.042,00 |
| 06.12.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 5,43% | 700,00 |
| 05.12.2024 | 1,31 | 1,31 | 1,26 | 1,29 | -4,44% | 10.750,00 |
| 04.12.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -2,88% | 3.500,00 |
| 03.12.2024 | 1,34 | 1,42 | 1,34 | 1,39 | 6,92% | 24.132,00 |
| 02.12.2024 | 1,43 | 1,46 | 1,30 | 1,30 | -12,16% | 33.148,00 |
| 29.11.2024 | 1,48 | 1,48 | 1,46 | 1,48 | -0,67% | 13,00 |
| 28.11.2024 | 1,54 | 1,54 | 1,48 | 1,49 | -5,10% | 2.847,00 |
| 27.11.2024 | 1,55 | 1,57 | 1,54 | 1,57 | -1,26% | 1.964,00 |
| 26.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 25.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 22.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 21.11.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | 1.991,00 |
| 20.11.2024 | 1,55 | 1,62 | 1,54 | 1,54 | 0,00% | 11.872,00 |
| 19.11.2024 | 1,59 | 1,59 | 1,54 | 1,54 | -1,91% | 2.918,00 |
| 18.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 15.11.2024 | 1,58 | 1,59 | 1,54 | 1,55 | 0,65% | 3.166,00 |
| 14.11.2024 | 1,55 | 1,59 | 1,54 | 1,54 | 1,99% | 4.508,00 |
| 13.11.2024 | 1,53 | 1,55 | 1,48 | 1,51 | 0,00% | 3.557,00 |
| 12.11.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 2,72% | 1.042,00 |
| 11.11.2024 | 1,50 | 1,50 | 1,45 | 1,47 | 0,00% | 3.050,00 |
| 08.11.2024 | 1,53 | 1,53 | 1,46 | 1,47 | -3,29% | 6.415,00 |
| 07.11.2024 | 1,58 | 1,58 | 1,52 | 1,52 | -1,94% | 3.499,00 |
| 06.11.2024 | 1,59 | 1,59 | 1,55 | 1,55 | 3,33% | 4.752,00 |
| 05.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 589,00 |
| 04.11.2024 | 1,32 | 1,63 | 1,32 | 1,48 | 12,12% | 35.612,00 |
| 01.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 31.10.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -2,26% | 1.267,00 |
| 30.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 29.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 28.10.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,49% | 1.500,00 |
| 25.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 24.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 23.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 8,00 |
| 22.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 21.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 18.10.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | 1.898,00 |
| 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 |