36,050€
2,71%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 35,60 | 36,00 | 34,40 | 36,00 | 2,56% | - |
| 02.05.2025 | 34,20 | 36,20 | 34,20 | 35,10 | 2,63% | 325,00 |
| 30.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,12% | 1.743,00 |
| 29.04.2025 | 35,90 | 37,00 | 35,00 | 35,30 | -4,08% | 2.120,00 |
| 28.04.2025 | 35,90 | 36,80 | 35,90 | 36,80 | 3,37% | 3.405,00 |
| 25.04.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,00% | 55,00 |
| 24.04.2025 | 34,20 | 35,60 | 34,20 | 35,60 | 0,00% | 45,00 |
| 23.04.2025 | 33,90 | 35,60 | 33,90 | 35,60 | 5,33% | 500,00 |
| 22.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 17.04.2025 | 33,80 | 34,10 | 33,80 | 33,80 | -0,88% | 552,00 |
| 16.04.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,00% | - |
| 15.04.2025 | 34,10 | 34,10 | 34,00 | 34,10 | -2,01% | 18,00 |
| 14.04.2025 | 34,60 | 35,05 | 34,60 | 34,80 | -1,42% | - |
| 11.04.2025 | 32,60 | 35,30 | 32,60 | 35,30 | 9,29% | 170,00 |
| 10.04.2025 | 33,80 | 33,80 | 32,30 | 32,30 | -0,62% | 200,00 |
| 09.04.2025 | 32,00 | 32,50 | 31,00 | 32,50 | 1,25% | 1.580,00 |
| 08.04.2025 | 32,00 | 32,10 | 32,00 | 32,10 | -3,60% | 300,00 |
| 07.04.2025 | 33,10 | 33,70 | 31,40 | 33,30 | 0,91% | 6.083,00 |
| 04.04.2025 | 36,00 | 36,00 | 32,40 | 33,00 | -8,33% | 2.901,00 |
| 03.04.2025 | 36,80 | 36,80 | 36,00 | 36,00 | -3,74% | 935,00 |
| 02.04.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 0,54% | 194,00 |
| 01.04.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 0,00% | 100,00 |
| 31.03.2025 | 37,20 | 37,40 | 37,20 | 37,20 | -0,53% | 1.000,00 |
| 28.03.2025 | 37,20 | 37,40 | 37,20 | 37,40 | -3,11% | 100,00 |
| 27.03.2025 | 37,20 | 38,60 | 37,20 | 38,60 | 1,58% | 607,00 |
| 26.03.2025 | 36,40 | 38,00 | 36,40 | 38,00 | 4,40% | 649,00 |
| 25.03.2025 | 36,00 | 36,40 | 36,00 | 36,40 | -3,70% | 21,00 |
| 24.03.2025 | 36,00 | 37,80 | 36,00 | 37,80 | 5,00% | 130,00 |
| 21.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 20.03.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | 350,00 |
| 19.03.2025 | 36,00 | 36,40 | 36,00 | 36,40 | -1,62% | - |
| 18.03.2025 | 35,60 | 37,00 | 35,60 | 37,00 | 2,78% | 650,00 |
| 17.03.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | 455,00 |
| 14.03.2025 | 35,60 | 35,80 | 35,60 | 35,60 | -3,78% | 580,00 |
| 13.03.2025 | 35,60 | 37,00 | 35,60 | 37,00 | 3,35% | 90,00 |
| 12.03.2025 | 35,60 | 35,80 | 35,60 | 35,80 | -1,10% | 70,00 |
| 11.03.2025 | 35,60 | 36,20 | 35,60 | 36,20 | -1,09% | 110,00 |
| 10.03.2025 | 35,60 | 36,60 | 35,60 | 36,60 | -1,08% | 2.910,00 |
| 07.03.2025 | 35,80 | 37,00 | 35,80 | 37,00 | 0,54% | 450,00 |
| 06.03.2025 | 35,60 | 37,20 | 35,60 | 36,80 | 4,55% | 640,00 |
| 05.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 100,00 |
| 04.03.2025 | 36,40 | 36,40 | 35,20 | 35,20 | -3,83% | 8.026,00 |
| 03.03.2025 | 36,20 | 36,60 | 36,20 | 36,60 | -0,54% | - |
| 28.02.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -2,65% | 665,00 |
| 27.02.2025 | 37,20 | 38,00 | 37,20 | 37,80 | -0,53% | 750,00 |
| 26.02.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 2,15% | 1.500,00 |
| 25.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 24.02.2025 | 38,40 | 38,60 | 37,20 | 37,20 | 0,00% | 525,00 |
| 21.02.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 1.220,00 |
| 20.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 19.02.2025 | 37,00 | 38,60 | 37,00 | 37,60 | 0,00% | 3.450,00 |
| 18.02.2025 | 36,60 | 37,60 | 36,60 | 37,60 | -0,53% | 400,00 |
| 17.02.2025 | 37,80 | 37,80 | 37,60 | 37,80 | 0,53% | 628,00 |
| 14.02.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | 2.323,00 |
| 13.02.2025 | 37,40 | 38,00 | 37,40 | 37,60 | 0,53% | 1.910,00 |
| 12.02.2025 | 36,00 | 37,40 | 36,00 | 37,40 | 3,31% | 405,00 |
| 11.02.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 0,56% | 3.050,00 |
| 10.02.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 0,00% | 98,00 |
| 07.02.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,69% | 1.316,00 |
| 06.02.2025 | 35,40 | 35,60 | 35,40 | 35,40 | -0,56% | 200,00 |
| 05.02.2025 | 35,20 | 36,00 | 35,20 | 35,60 | 1,71% | 1.235,00 |
| 04.02.2025 | 35,00 | 35,20 | 35,00 | 35,00 | 0,00% | 215,00 |
| 03.02.2025 | 35,40 | 35,60 | 35,00 | 35,00 | -1,13% | 155,00 |
| 31.01.2025 | 34,20 | 35,40 | 34,20 | 35,40 | 1,72% | 1.015,00 |
| 30.01.2025 | 33,40 | 34,80 | 33,40 | 34,80 | 2,35% | 302,00 |
| 29.01.2025 | 34,00 | 34,80 | 34,00 | 34,00 | -0,58% | 842,00 |
| 28.01.2025 | 33,00 | 34,60 | 33,00 | 34,20 | 3,01% | 738,00 |
| 27.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 24.01.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 0,00% | 1.120,00 |
| 23.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 300,00 |
| 22.01.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 0,59% | 70,00 |
| 21.01.2025 | 34,00 | 34,40 | 32,80 | 33,80 | 1,20% | 8.505,00 |
| 20.01.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -2,91% | 868,00 |
| 17.01.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 0,00% | 1.710,00 |
| 16.01.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | 2.000,00 |
| 15.01.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 2,38% | 150,00 |
| 14.01.2025 | 33,60 | 34,40 | 33,60 | 33,60 | -2,33% | 280,00 |
| 13.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 2.500,00 |
| 10.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 50,00 |
| 09.01.2025 | 34,40 | 34,40 | 34,20 | 34,40 | -1,71% | 1.995,00 |
| 08.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 228,00 |
| 07.01.2025 | 34,40 | 35,20 | 34,40 | 34,40 | -1,15% | 1.578,00 |
| 06.01.2025 | 35,00 | 35,00 | 34,80 | 34,80 | 0,00% | 280,00 |
| 03.01.2025 | 33,40 | 34,80 | 33,40 | 34,80 | 1,16% | 590,00 |
| 02.01.2025 | 32,80 | 34,60 | 32,80 | 34,40 | 4,24% | 280,00 |
| 30.12.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 1,85% | 100,00 |
| 27.12.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | 200,00 |
| 23.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 245,00 |
| 20.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 950,00 |
| 19.12.2024 | 32,60 | 32,80 | 32,40 | 32,80 | -3,53% | 373,00 |
| 18.12.2024 | 32,40 | 34,00 | 32,40 | 34,00 | 4,94% | 2.463,00 |
| 17.12.2024 | 32,20 | 33,60 | 32,20 | 32,40 | -1,82% | 243,00 |
| 16.12.2024 | 31,80 | 33,00 | 31,80 | 33,00 | 1,85% | 300,00 |
| 13.12.2024 | 32,20 | 33,60 | 31,60 | 32,40 | -1,82% | 2.761,00 |
| 12.12.2024 | 32,20 | 33,00 | 32,00 | 33,00 | 2,48% | 1.577,00 |
| 11.12.2024 | 30,80 | 32,60 | 30,80 | 32,20 | 1,26% | 29.961,00 |
| 10.12.2024 | 30,60 | 31,80 | 30,60 | 31,80 | 2,58% | 90,00 |
| 09.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 600,00 |
| 06.12.2024 | 31,00 | 31,80 | 31,00 | 31,00 | -1,90% | 360,00 |
| 05.12.2024 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | 2.653,00 |