45,500€
-1,09%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 45,50 | 45,50 | 44,80 | 44,90 | -2,39% | 40,00 |
| 03.10.2025 | 45,00 | 46,20 | 45,00 | 46,00 | 2,22% | 305,00 |
| 02.10.2025 | 45,00 | 46,20 | 45,00 | 45,00 | -1,10% | 999,00 |
| 01.10.2025 | 45,00 | 46,20 | 45,00 | 45,50 | 1,11% | 650,00 |
| 30.09.2025 | 44,20 | 45,00 | 44,20 | 45,00 | -2,81% | 500,00 |
| 29.09.2025 | 43,10 | 46,30 | 43,10 | 46,30 | 5,95% | 25,00 |
| 26.09.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -2,89% | - |
| 25.09.2025 | 44,30 | 45,00 | 44,30 | 45,00 | 1,81% | 830,00 |
| 24.09.2025 | 43,00 | 46,20 | 43,00 | 44,20 | 2,79% | 232,00 |
| 23.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | - |
| 22.09.2025 | 44,00 | 44,00 | 43,10 | 43,10 | -2,27% | 150,00 |
| 19.09.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,23% | - |
| 18.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,00% | - |
| 17.09.2025 | 44,10 | 45,00 | 44,10 | 44,90 | -2,39% | 70,00 |
| 16.09.2025 | 45,00 | 46,00 | 44,50 | 46,00 | 0,44% | 450,00 |
| 15.09.2025 | 45,80 | 45,80 | 45,00 | 45,80 | -0,43% | 100,00 |
| 12.09.2025 | 44,00 | 46,00 | 44,00 | 46,00 | 3,37% | 203,00 |
| 10.09.2025 | 44,00 | 44,50 | 44,00 | 44,50 | 0,11% | - |
| 09.09.2025 | 45,30 | 45,30 | 44,45 | 44,45 | 0,57% | - |
| 05.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | 40,00 |
| 04.09.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 1,81% | 100,00 |
| 03.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
| 02.09.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,23% | 100,00 |
| 01.09.2025 | 45,00 | 45,00 | 44,40 | 44,40 | 0,45% | 42,00 |
| 29.08.2025 | 44,20 | 47,00 | 44,20 | 44,20 | 0,23% | 862,00 |
| 28.08.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -2,00% | - |
| 27.08.2025 | 44,00 | 45,00 | 44,00 | 45,00 | 2,04% | 718,00 |
| 26.08.2025 | 44,30 | 45,00 | 44,10 | 44,10 | -0,90% | 1.200,00 |
| 25.08.2025 | 44,60 | 45,00 | 44,50 | 44,50 | -3,26% | 452,00 |
| 22.08.2025 | 43,80 | 46,00 | 43,80 | 46,00 | 3,37% | 123,00 |
| 21.08.2025 | 43,80 | 44,60 | 43,80 | 44,50 | 1,14% | 1.120,00 |
| 20.08.2025 | 42,00 | 44,20 | 42,00 | 44,00 | 4,76% | 3.446,00 |
| 19.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 18.08.2025 | 41,90 | 43,40 | 41,90 | 43,40 | 4,08% | 780,00 |
| 15.08.2025 | 41,60 | 43,00 | 41,60 | 41,70 | 0,72% | 1.135,00 |
| 14.08.2025 | 41,20 | 43,00 | 41,20 | 41,40 | -3,72% | 410,00 |
| 13.08.2025 | 42,10 | 43,00 | 42,10 | 43,00 | -0,69% | 480,00 |
| 12.08.2025 | 40,50 | 43,30 | 40,50 | 43,30 | 6,91% | 1.300,00 |
| 11.08.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -1,22% | - |
| 08.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | - |
| 07.08.2025 | 40,20 | 42,60 | 40,20 | 42,60 | 6,23% | 640,00 |
| 06.08.2025 | 40,80 | 40,80 | 40,10 | 40,10 | -1,72% | 125,00 |
| 05.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,75% | 252,00 |
| 04.08.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -1,47% | 400,00 |
| 01.08.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -3,10% | - |
| 31.07.2025 | 40,40 | 42,00 | 40,40 | 42,00 | 2,44% | 110,00 |
| 30.07.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 0,00% | 325,00 |
| 29.07.2025 | 40,70 | 41,00 | 40,70 | 41,00 | -2,38% | 80,00 |
| 28.07.2025 | 42,40 | 42,40 | 40,20 | 42,00 | 1,20% | 433,00 |
| 25.07.2025 | 41,00 | 42,00 | 41,00 | 41,50 | -2,35% | 1.154,00 |
| 24.07.2025 | 42,00 | 42,50 | 40,00 | 42,50 | 0,00% | 829,00 |
| 23.07.2025 | 40,80 | 42,50 | 40,80 | 42,50 | 0,24% | 647,00 |
| 22.07.2025 | 42,70 | 43,00 | 42,40 | 42,40 | -0,70% | 2.740,00 |
| 21.07.2025 | 40,00 | 42,80 | 40,00 | 42,70 | 5,17% | 3.400,00 |
| 18.07.2025 | 39,10 | 40,60 | 39,10 | 40,60 | 0,00% | 25,00 |
| 17.07.2025 | 39,10 | 40,60 | 39,10 | 40,60 | 0,50% | 295,00 |
| 16.07.2025 | 39,00 | 40,60 | 39,00 | 40,40 | 1,51% | 4.035,00 |
| 15.07.2025 | 39,00 | 39,80 | 39,00 | 39,80 | 1,53% | 591,00 |
| 14.07.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -0,76% | 497,00 |
| 11.07.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -1,25% | 100,00 |
| 10.07.2025 | 38,30 | 40,00 | 38,30 | 40,00 | 1,52% | 2.572,00 |
| 09.07.2025 | 38,20 | 39,40 | 38,20 | 39,40 | 1,03% | 472,00 |
| 08.07.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 2,09% | 1.565,00 |
| 07.07.2025 | 39,00 | 39,00 | 38,20 | 38,20 | -2,05% | 479,00 |
| 04.07.2025 | 36,70 | 39,90 | 36,70 | 39,00 | 6,56% | 4.463,00 |
| 03.07.2025 | 36,60 | 36,70 | 36,60 | 36,60 | 0,27% | 3.010,00 |
| 02.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,27% | - |
| 01.07.2025 | 36,50 | 38,20 | 36,50 | 36,60 | 0,00% | 192,00 |
| 30.06.2025 | 36,70 | 37,40 | 36,60 | 36,60 | 0,27% | 531,00 |
| 27.06.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 1,39% | - |
| 26.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,37% | - |
| 25.06.2025 | 36,00 | 36,50 | 36,00 | 36,50 | -1,35% | 125,00 |
| 24.06.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 2,78% | 150,00 |
| 23.06.2025 | 37,60 | 37,60 | 36,00 | 36,00 | -4,26% | 2.700,00 |
| 20.06.2025 | 36,00 | 37,60 | 36,00 | 37,60 | 0,53% | 200,00 |
| 19.06.2025 | 36,00 | 37,40 | 36,00 | 37,40 | 3,89% | 85,00 |
| 18.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 17.06.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | 350,00 |
| 16.06.2025 | 35,70 | 37,80 | 35,70 | 36,00 | 4,35% | 300,00 |
| 13.06.2025 | 34,80 | 37,00 | 34,50 | 34,50 | -4,17% | 539,00 |
| 12.06.2025 | 34,40 | 36,00 | 34,40 | 36,00 | -6,49% | 950,00 |
| 11.06.2025 | 37,20 | 39,70 | 37,20 | 38,50 | -1,28% | 1.290,00 |
| 10.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,36% | 1.250,00 |
| 09.06.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -2,31% | - |
| 06.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | 10,00 |
| 05.06.2025 | 36,60 | 38,50 | 36,60 | 38,50 | 5,19% | 950,00 |
| 04.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | - |
| 03.06.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,82% | - |
| 02.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 30.05.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 1,38% | 150,00 |
| 29.05.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -3,97% | - |
| 28.05.2025 | 36,20 | 37,80 | 36,20 | 37,80 | 0,00% | 278,00 |
| 27.05.2025 | 37,50 | 37,80 | 36,50 | 37,80 | 0,00% | 336,00 |
| 26.05.2025 | 34,80 | 37,80 | 34,80 | 37,80 | 6,18% | 222,00 |
| 23.05.2025 | 36,30 | 38,80 | 35,60 | 35,60 | -6,32% | 870,00 |
| 22.05.2025 | 36,50 | 38,00 | 36,50 | 38,00 | 0,00% | 1.637,00 |
| 21.05.2025 | 36,30 | 38,00 | 36,30 | 38,00 | 5,26% | 426,00 |
| 20.05.2025 | 36,70 | 36,70 | 36,10 | 36,10 | -1,63% | 100,00 |
| 19.05.2025 | 36,00 | 36,70 | 36,00 | 36,70 | 1,94% | 200,00 |
| 16.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |