36,750€
0,68%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 35,90 | 37,80 | 35,90 | 37,80 | 7,08% | 339,00 |
| 14.05.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | - |
| 13.05.2025 | 35,70 | 35,70 | 35,40 | 35,40 | -3,01% | 1.015,00 |
| 12.05.2025 | 34,50 | 36,50 | 34,50 | 36,50 | 1,96% | 150,00 |
| 09.05.2025 | 35,30 | 35,80 | 35,30 | 35,80 | -0,97% | 115,00 |
| 08.05.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -2,30% | - |
| 07.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 30,00 |
| 06.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 9,30% | 100,00 |
| 05.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,99% | - |
| 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 |