52,600€
0,77%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -4,40% | - |
| 10.12.2025 | 51,20 | 54,60 | 51,20 | 54,60 | 3,02% | 45,00 |
| 09.12.2025 | 49,40 | 53,00 | 49,40 | 53,00 | 2,71% | 1.200,00 |
| 08.12.2025 | 49,10 | 51,60 | 49,10 | 51,60 | 5,31% | 20,00 |
| 05.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 04.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | 50,00 |
| 03.12.2025 | 48,30 | 50,00 | 48,30 | 50,00 | 0,00% | 40,00 |
| 02.12.2025 | 48,40 | 50,00 | 48,40 | 50,00 | 2,04% | 1.200,00 |
| 01.12.2025 | 49,70 | 52,00 | 49,00 | 49,00 | -0,81% | 563,00 |
| 28.11.2025 | 50,00 | 50,00 | 48,80 | 49,40 | -3,14% | 727,00 |
| 27.11.2025 | 50,20 | 52,00 | 50,20 | 51,00 | 0,00% | 870,00 |
| 26.11.2025 | 51,00 | 52,00 | 50,60 | 51,00 | 1,19% | 1.325,00 |
| 25.11.2025 | 47,60 | 50,40 | 47,60 | 50,40 | 6,55% | 855,00 |
| 24.11.2025 | 47,40 | 47,40 | 47,30 | 47,30 | -3,47% | 103,00 |
| 21.11.2025 | 47,00 | 49,00 | 47,00 | 49,00 | 2,08% | 200,00 |
| 20.11.2025 | 46,70 | 49,00 | 46,70 | 48,00 | -1,03% | 305,00 |
| 19.11.2025 | 46,00 | 48,50 | 46,00 | 48,50 | 6,59% | 1.328,00 |
| 18.11.2025 | 45,60 | 45,60 | 45,50 | 45,50 | -0,66% | 2,00 |
| 17.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 14.11.2025 | 47,50 | 47,50 | 46,00 | 46,00 | -4,17% | 1.658,00 |
| 13.11.2025 | 49,40 | 50,00 | 48,00 | 48,00 | 0,00% | 2.200,00 |
| 12.11.2025 | 43,50 | 48,00 | 43,50 | 48,00 | 3,45% | 856,00 |
| 11.11.2025 | 43,50 | 46,40 | 43,50 | 46,40 | 6,91% | 430,00 |
| 10.11.2025 | 43,90 | 43,90 | 43,40 | 43,40 | 0,00% | 1.000,00 |
| 07.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 06.11.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 1,38% | 700,00 |
| 05.11.2025 | 43,10 | 43,40 | 43,10 | 43,40 | -0,69% | 55,00 |
| 04.11.2025 | 43,80 | 43,80 | 43,70 | 43,70 | -4,59% | 179,00 |
| 03.11.2025 | 43,80 | 45,80 | 43,80 | 45,80 | 4,33% | 200,00 |
| 31.10.2025 | 43,90 | 46,00 | 43,90 | 43,90 | -4,57% | 807,00 |
| 30.10.2025 | 43,70 | 46,00 | 43,70 | 46,00 | 5,50% | 87,00 |
| 29.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 28.10.2025 | 44,70 | 45,00 | 44,70 | 44,80 | -1,32% | 100,00 |
| 27.10.2025 | 47,00 | 47,00 | 45,40 | 45,40 | -2,99% | 2,00 |
| 24.10.2025 | 45,00 | 46,80 | 45,00 | 46,80 | 4,00% | 1.711,00 |
| 23.10.2025 | 43,60 | 45,00 | 43,60 | 45,00 | 3,21% | 339,00 |
| 22.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 21.10.2025 | 43,60 | 45,00 | 43,50 | 43,50 | -0,23% | 1.217,00 |
| 20.10.2025 | 43,50 | 44,50 | 43,50 | 43,60 | 1,16% | 372,00 |
| 17.10.2025 | 44,80 | 45,40 | 43,10 | 43,10 | -4,22% | 497,00 |
| 16.10.2025 | 44,90 | 45,40 | 44,90 | 45,00 | -0,22% | 150,00 |
| 15.10.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -0,88% | - |
| 14.10.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 13.10.2025 | 47,20 | 47,40 | 45,50 | 45,50 | -1,09% | 1.055,00 |
| 10.10.2025 | 45,60 | 46,00 | 45,60 | 46,00 | -1,29% | 43,00 |
| 09.10.2025 | 45,10 | 47,00 | 45,10 | 46,60 | -0,43% | 554,00 |
| 08.10.2025 | 44,90 | 47,00 | 44,90 | 46,80 | 4,46% | 2.886,00 |
| 07.10.2025 | 46,20 | 46,20 | 44,80 | 44,80 | -3,03% | 729,00 |
| 06.10.2025 | 44,80 | 46,20 | 44,80 | 46,20 | 0,43% | 240,00 |
| 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 |