42,700€
3,14%
Echtzeit-Aktienkurs EUWAX AG
Bid:
Ask:
Aktienkurse zur EUWAX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 42,30 | 42,80 | 41,60 | 42,70 | 3,14% | 10,00 |
| 16.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 15.05.2025 | 41,40 | 42,00 | 41,40 | 41,40 | -1,43% | 752,00 |
| 14.05.2025 | 40,60 | 42,00 | 40,60 | 42,00 | 3,45% | 200,00 |
| 13.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 12.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 09.05.2025 | 40,20 | 41,20 | 40,20 | 40,60 | 1,00% | 110,00 |
| 08.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 07.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 06.05.2025 | 40,00 | 40,20 | 40,00 | 40,00 | -1,96% | 200,00 |
| 05.05.2025 | 39,80 | 40,80 | 39,80 | 40,80 | 0,00% | 100,00 |
| 02.05.2025 | 39,80 | 40,80 | 39,40 | 40,80 | 0,99% | 100,00 |
| 30.04.2025 | 40,40 | 40,40 | 40,30 | 40,40 | 1,51% | - |
| 29.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 28.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 25.04.2025 | 39,60 | 40,00 | 39,60 | 39,60 | 0,00% | 100,00 |
| 24.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 23.04.2025 | 39,40 | 40,60 | 39,40 | 40,60 | 3,57% | 100,00 |
| 22.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 17.04.2025 | 39,00 | 40,20 | 39,00 | 39,80 | 2,05% | 100,00 |
| 16.04.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -2,50% | - |
| 15.04.2025 | 39,00 | 41,00 | 39,00 | 40,00 | 2,56% | 265,00 |
| 14.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 11.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 10.04.2025 | 39,20 | 39,80 | 38,60 | 38,60 | 0,00% | 13,00 |
| 09.04.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -2,03% | - |
| 08.04.2025 | 39,20 | 40,80 | 39,20 | 39,40 | 1,55% | 250,00 |
| 07.04.2025 | 38,40 | 40,80 | 38,40 | 38,80 | -3,48% | 112,00 |
| 04.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 110,00 |
| 03.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 02.04.2025 | 40,20 | 40,20 | 40,00 | 40,00 | 0,00% | 210,00 |
| 01.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 31.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 28.03.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 0,49% | 1.700,00 |
| 27.03.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | 135,00 |
| 26.03.2025 | 40,40 | 40,40 | 40,20 | 40,20 | -0,50% | 60,00 |
| 25.03.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | 125,00 |
| 24.03.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -0,98% | - |
| 21.03.2025 | 40,40 | 40,80 | 40,40 | 40,80 | 0,00% | - |
| 20.03.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 2,00% | 116,00 |
| 19.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 18.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 17.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 14.03.2025 | 40,00 | 41,00 | 40,00 | 41,00 | 2,50% | 560,00 |
| 13.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 12.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 11.03.2025 | 40,40 | 40,40 | 40,20 | 40,40 | -0,49% | 300,00 |
| 10.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 07.03.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | - |
| 06.03.2025 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | 22,00 |
| 05.03.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -0,99% | 490,00 |
| 04.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 03.03.2025 | 39,80 | 40,60 | 39,80 | 40,60 | -0,49% | - |
| 28.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 27.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 26.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 25.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 24.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 21.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 20.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 19.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 18.02.2025 | 40,80 | 41,40 | 40,80 | 41,40 | 0,98% | 30,00 |
| 17.02.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 1,49% | - |
| 14.02.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -1,94% | - |
| 13.02.2025 | 41,00 | 41,20 | 40,80 | 41,20 | 0,49% | 491,00 |
| 12.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 11.02.2025 | 41,00 | 41,20 | 41,00 | 41,00 | 0,00% | 105,00 |
| 10.02.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | - |
| 07.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 06.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 05.02.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 1,99% | 100,00 |
| 04.02.2025 | 41,40 | 41,40 | 40,20 | 40,20 | -2,43% | 150,00 |
| 03.02.2025 | 41,60 | 41,60 | 41,20 | 41,20 | -1,44% | 300,00 |
| 31.01.2025 | 40,60 | 41,80 | 40,60 | 41,80 | 2,96% | 3.710,00 |
| 30.01.2025 | 40,60 | 41,60 | 40,60 | 40,60 | 0,50% | 400,00 |
| 29.01.2025 | 40,20 | 41,40 | 40,20 | 40,40 | -1,46% | 250,00 |
| 28.01.2025 | 40,60 | 41,20 | 40,60 | 41,00 | -1,91% | 100,00 |
| 27.01.2025 | 40,60 | 41,80 | 40,40 | 41,80 | 3,47% | 1.249,00 |
| 24.01.2025 | 40,20 | 41,20 | 40,20 | 40,40 | 0,50% | 1.450,00 |
| 23.01.2025 | 39,20 | 40,20 | 39,20 | 40,20 | 3,61% | 2.096,00 |
| 22.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 21.01.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -1,54% | 100,00 |
| 20.01.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 1,56% | 50,00 |
| 17.01.2025 | 38,40 | 39,00 | 38,40 | 38,40 | 0,00% | 328,00 |
| 16.01.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -1,03% | 200,00 |
| 15.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 14.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 13.01.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 1,04% | 16,00 |
| 10.01.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -1,54% | 265,00 |
| 09.01.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 2,09% | 110,00 |
| 08.01.2025 | 38,20 | 38,60 | 38,20 | 38,20 | 0,00% | 100,00 |
| 07.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 06.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 03.01.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 0,00% | 200,00 |
| 02.01.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 2,63% | 200,00 |
| 30.12.2024 | 37,80 | 38,60 | 37,80 | 38,00 | 1,06% | 200,00 |
| 27.12.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 1,62% | - |
| 23.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 200,00 |
| 20.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 100,00 |
| 19.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |