41,650€
-0,83%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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 |