17,800€
-3,26%
Echtzeit-Aktienkurs EISEN- U.HUETTENWERKE
Bid:
Ask:
Aktienkurse zur EISEN- U.HUETTENWERKE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | 120,00 |
| 22.10.2025 | 19,30 | 19,30 | 18,40 | 18,40 | -0,54% | 722,00 |
| 21.10.2025 | 19,00 | 19,80 | 18,50 | 18,50 | -2,63% | 391,00 |
| 20.10.2025 | 14,90 | 23,60 | 14,90 | 19,00 | 27,52% | 11.907,00 |
| 17.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 15.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 14.10.2025 | 16,00 | 16,00 | 15,50 | 15,50 | 0,00% | 1.124,00 |
| 13.10.2025 | 16,30 | 16,30 | 15,50 | 15,50 | -0,64% | 788,00 |
| 10.10.2025 | 14,50 | 16,50 | 14,50 | 15,60 | 10,64% | 3.946,00 |
| 09.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -11,32% | 200,00 |
| 06.10.2025 | 13,90 | 15,90 | 13,90 | 15,90 | 15,22% | 1.419,00 |
| 03.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 02.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,90% | 50,00 |
| 01.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | 50,00 |
| 24.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 18.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 5,44% | 100,00 |
| 17.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 16.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 15.09.2025 | 15,50 | 15,50 | 14,70 | 14,70 | -0,68% | 208,00 |
| 12.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 05.09.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 2,74% | 408,00 |
| 04.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 02.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 01.09.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | 50,00 |
| 29.08.2025 | 15,50 | 15,50 | 15,10 | 15,10 | 0,00% | 450,00 |
| 28.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 27.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 26.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 22.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 21.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 20.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 18.08.2025 | 15,10 | 15,30 | 15,10 | 15,30 | -1,92% | 172,00 |
| 15.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 329,00 |
| 14.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 13.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 12.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 08.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 07.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | 85,00 |
| 06.08.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -0,30% | - |
| 05.08.2025 | 16,75 | 16,75 | 16,65 | 16,65 | 0,00% | - |
| 04.08.2025 | 17,00 | 17,00 | 16,65 | 16,65 | -3,20% | - |
| 01.08.2025 | 15,90 | 17,20 | 15,90 | 17,20 | 8,18% | 1.000,00 |
| 31.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 30.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 29.07.2025 | 15,80 | 16,00 | 15,80 | 16,00 | -0,62% | 400,00 |
| 28.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 24.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 23.07.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -3,70% | 400,00 |
| 22.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 158,00 |
| 21.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 18.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 100,00 |
| 16.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 15.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 14.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 505,00 |
| 11.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 10.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 09.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,49% | - |
| 08.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | 0,00% | - |
| 07.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | 0,00% | - |
| 04.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | -0,59% | - |
| 03.07.2025 | 16,95 | 16,95 | 16,75 | 16,85 | 0,00% | - |
| 02.07.2025 | 17,50 | 17,50 | 16,85 | 16,85 | -3,71% | - |
| 01.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 401,00 |
| 30.06.2025 | 16,50 | 17,00 | 15,60 | 17,00 | -2,86% | 2.400,00 |
| 27.06.2025 | 15,80 | 17,50 | 15,80 | 17,50 | 6,06% | 165,00 |
| 26.06.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 0,00% | 1.000,00 |
| 25.06.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 5,77% | 970,00 |
| 24.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 23.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 20.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 18.06.2025 | 16,00 | 16,10 | 15,50 | 15,50 | -1,90% | 463,00 |
| 17.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | 98,00 |
| 16.06.2025 | 16,20 | 16,60 | 16,20 | 16,50 | -2,94% | 385,00 |
| 13.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 136,00 |
| 12.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 502,00 |
| 11.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 20,00 |
| 10.06.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -5,46% | 550,00 |
| 09.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 139,00 |
| 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 |