18,650€
-3,87%
Echtzeit-Aktienkurs Eisen- und Huettenwerke AG
Bid:
Ask:
Aktienkurse zur Eisen- und Huettenwerke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -5,67% | 250,00 |
| 05.06.2025 | 18,30 | 19,40 | 18,30 | 19,40 | 6,59% | 52,00 |
| 04.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 03.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 02.06.2025 | 19,40 | 19,40 | 18,50 | 18,50 | 0,00% | 10,00 |
| 30.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 29.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 28.05.2025 | 18,40 | 19,40 | 18,40 | 19,40 | 6,59% | 50,00 |
| 27.05.2025 | 19,50 | 19,50 | 18,20 | 18,20 | -6,67% | 755,00 |
| 26.05.2025 | 18,00 | 19,50 | 18,00 | 19,50 | 8,33% | 546,00 |
| 23.05.2025 | 18,50 | 18,80 | 18,00 | 18,00 | -5,26% | 838,00 |
| 22.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | 600,00 |
| 21.05.2025 | 19,10 | 19,40 | 19,10 | 19,40 | -0,51% | 173,00 |
| 20.05.2025 | 19,90 | 21,40 | 19,00 | 19,50 | -1,52% | 2.842,00 |
| 19.05.2025 | 15,50 | 20,40 | 15,50 | 19,80 | 31,13% | 6.261,00 |
| 16.05.2025 | 15,30 | 15,50 | 15,10 | 15,10 | -2,58% | 1.038,00 |
| 15.05.2025 | 14,70 | 15,50 | 14,70 | 15,50 | 5,44% | 280,00 |
| 14.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 12.05.2025 | 14,60 | 15,30 | 14,60 | 15,30 | 4,79% | 531,00 |
| 09.05.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 08.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 07.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 06.05.2025 | 14,60 | 15,30 | 14,60 | 15,30 | 0,00% | 516,00 |
| 05.05.2025 | 14,60 | 15,30 | 14,60 | 15,30 | 4,79% | 220,00 |
| 02.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 30.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 29.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 28.04.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 0,33% | 1.000,00 |
| 25.04.2025 | 15,05 | 15,05 | 14,90 | 14,95 | -2,92% | - |
| 24.04.2025 | 14,20 | 15,40 | 14,20 | 15,40 | 1,32% | 1.589,00 |
| 23.04.2025 | 14,20 | 15,20 | 14,20 | 15,20 | 7,80% | 755,00 |
| 22.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 17.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 16.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 1.000,00 |
| 15.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 14.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 11.04.2025 | 15,00 | 15,30 | 15,00 | 15,00 | 0,00% | 510,00 |
| 10.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 145,00 |
| 09.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 692,00 |
| 08.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -2,27% | - |
| 07.04.2025 | 14,50 | 15,50 | 14,50 | 15,40 | 10,00% | 1.288,00 |
| 04.04.2025 | 15,60 | 15,70 | 14,00 | 14,00 | -9,09% | 1.500,00 |
| 03.04.2025 | 15,45 | 15,45 | 15,40 | 15,40 | 8,45% | - |
| 02.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -10,13% | 102,00 |
| 01.04.2025 | 14,90 | 15,90 | 13,40 | 15,80 | 10,49% | 2.181,00 |
| 31.03.2025 | 15,60 | 15,70 | 14,00 | 14,30 | -8,33% | 1.074,00 |
| 28.03.2025 | 15,40 | 15,80 | 14,70 | 15,60 | 1,30% | 3.540,00 |
| 27.03.2025 | 13,70 | 16,80 | 13,30 | 15,40 | 12,41% | 5.062,00 |
| 26.03.2025 | 12,70 | 13,70 | 12,70 | 13,70 | 2,24% | 970,00 |
| 25.03.2025 | 12,80 | 13,60 | 12,80 | 13,40 | -0,74% | 840,00 |
| 24.03.2025 | 12,40 | 13,70 | 12,40 | 13,50 | 2,27% | 761,00 |
| 21.03.2025 | 13,60 | 13,70 | 13,20 | 13,20 | -0,75% | 966,00 |
| 20.03.2025 | 13,70 | 14,30 | 12,40 | 13,30 | -2,92% | 3.001,00 |
| 19.03.2025 | 13,70 | 13,70 | 13,60 | 13,70 | 0,74% | 620,00 |
| 18.03.2025 | 12,70 | 13,60 | 12,70 | 13,60 | 12,40% | 112,00 |
| 17.03.2025 | 13,10 | 13,10 | 12,10 | 12,10 | -3,20% | 1.446,00 |
| 14.03.2025 | 11,70 | 12,50 | 11,70 | 12,50 | 6,84% | 29,00 |
| 13.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 12.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 11.03.2025 | 11,70 | 12,50 | 11,70 | 11,70 | -6,40% | 15,00 |
| 10.03.2025 | 11,60 | 12,50 | 11,60 | 12,50 | 0,00% | 10,00 |
| 07.03.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 4,17% | 2.418,00 |
| 06.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 05.03.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 300,00 |
| 04.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 03.03.2025 | 12,00 | 12,20 | 12,00 | 12,10 | 0,83% | 450,00 |
| 28.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 27.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 50,00 |
| 26.02.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 2,88% | 1.238,00 |
| 25.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,02% | - |
| 24.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 36,00 |
| 21.02.2025 | 11,20 | 12,40 | 11,20 | 12,40 | 7,83% | 294,00 |
| 20.02.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -4,17% | 400,00 |
| 19.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 18.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 17.02.2025 | 11,60 | 12,50 | 11,60 | 12,50 | 7,76% | 73,00 |
| 14.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 13.02.2025 | 11,50 | 11,70 | 11,30 | 11,50 | -3,36% | 1.680,00 |
| 12.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 495,00 |
| 11.02.2025 | 11,80 | 11,80 | 11,50 | 11,80 | 1,72% | 1.000,00 |
| 10.02.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -6,45% | 1.000,00 |
| 07.02.2025 | 11,70 | 12,40 | 11,70 | 12,40 | 0,00% | 2.019,00 |
| 06.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,25% | 331,00 |
| 05.02.2025 | 13,00 | 13,00 | 12,65 | 12,95 | -0,38% | - |
| 04.02.2025 | 11,70 | 13,00 | 11,70 | 13,00 | 12,07% | 1.278,00 |
| 03.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 31.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 30.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 20,00 |
| 29.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 32,00 |
| 28.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 27.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -6,92% | - |
| 24.01.2025 | 12,00 | 13,00 | 12,00 | 13,00 | 8,33% | 73,00 |
| 23.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 22.01.2025 | 12,10 | 12,50 | 12,10 | 12,10 | 0,00% | 1.425,00 |
| 21.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 423,00 |
| 20.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 16.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 15.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |