58,900€
-0,17%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | 213,00 |
| 30.07.2026 | 58,00 | 59,00 | 58,00 | 59,00 | 1,72% | 70,00 |
| 29.07.2026 | 58,00 | 58,20 | 58,00 | 58,00 | -3,01% | 250,00 |
| 28.07.2026 | 58,20 | 59,80 | 58,20 | 59,80 | 0,67% | 185,00 |
| 27.07.2026 | 58,20 | 59,40 | 58,20 | 59,40 | 2,41% | 40,00 |
| 24.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 23.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 22.07.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -1,69% | - |
| 21.07.2026 | 57,60 | 59,20 | 57,60 | 59,20 | 2,07% | 17,00 |
| 20.07.2026 | 58,40 | 61,80 | 58,00 | 58,00 | 0,35% | 1.085,00 |
| 17.07.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 16.07.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 15.07.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 14.07.2026 | 62,40 | 62,40 | 57,20 | 57,20 | -6,23% | 45,00 |
| 13.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 65,00 |
| 10.07.2026 | 60,00 | 61,00 | 60,00 | 61,00 | -1,61% | 100,00 |
| 09.07.2026 | 59,00 | 62,00 | 59,00 | 62,00 | 5,08% | 754,00 |
| 08.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -2,96% | - |
| 07.07.2026 | 59,80 | 61,20 | 59,80 | 60,80 | 1,33% | 386,00 |
| 06.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | 270,00 |
| 03.07.2026 | 57,60 | 62,00 | 57,60 | 61,00 | 2,35% | 680,00 |
| 02.07.2026 | 57,60 | 59,60 | 57,60 | 59,60 | 1,02% | 100,00 |
| 01.07.2026 | 56,00 | 59,00 | 56,00 | 59,00 | 0,34% | 575,00 |
| 30.06.2026 | 55,80 | 58,80 | 55,80 | 58,80 | 3,89% | 15,00 |
| 29.06.2026 | 57,00 | 60,00 | 56,60 | 56,60 | 1,07% | 1.720,00 |
| 26.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 544,00 |
| 25.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -3,11% | - |
| 24.06.2026 | 56,00 | 58,00 | 56,00 | 57,80 | 3,21% | 312,00 |
| 23.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | 106,00 |
| 22.06.2026 | 56,40 | 58,80 | 56,20 | 56,20 | -0,35% | 731,00 |
| 19.06.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | 36,00 |
| 18.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 17.06.2026 | 55,40 | 58,00 | 55,40 | 57,00 | -1,72% | 894,00 |
| 16.06.2026 | 56,00 | 58,00 | 56,00 | 58,00 | 1,05% | 500,00 |
| 15.06.2026 | 57,00 | 57,40 | 57,00 | 57,40 | -2,71% | 130,00 |
| 12.06.2026 | 57,00 | 59,00 | 57,00 | 59,00 | 0,34% | 100,00 |
| 11.06.2026 | 56,00 | 58,80 | 56,00 | 58,80 | 0,00% | 150,00 |
| 10.06.2026 | 53,60 | 58,80 | 53,60 | 58,80 | 1,38% | 2.975,00 |
| 09.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -3,33% | 15,00 |
| 08.06.2026 | 58,20 | 60,00 | 57,80 | 60,00 | 2,39% | 240,00 |
| 05.06.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 04.06.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 03.06.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | - |
| 02.06.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -3,61% | - |
| 01.06.2026 | 58,60 | 61,00 | 58,60 | 61,00 | 1,67% | 10,00 |
| 29.05.2026 | 58,40 | 60,00 | 58,40 | 60,00 | 0,00% | 2,00 |
| 28.05.2026 | 58,40 | 60,00 | 58,40 | 60,00 | 2,74% | 135,00 |
| 27.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 26.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 25.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 22.05.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 21.05.2026 | 59,20 | 60,00 | 58,40 | 58,40 | -3,31% | 150,00 |
| 20.05.2026 | 58,20 | 60,40 | 58,20 | 60,40 | 3,78% | 275,00 |
| 19.05.2026 | 58,40 | 58,60 | 58,20 | 58,20 | 0,00% | 83,00 |
| 18.05.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -3,00% | - |
| 15.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 2,74% | 2.050,00 |
| 14.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -2,34% | - |
| 13.05.2026 | 58,00 | 59,80 | 58,00 | 59,80 | 7,94% | 159,00 |
| 12.05.2026 | 58,00 | 58,00 | 55,40 | 55,40 | -4,48% | 28,00 |
| 11.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 08.05.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 07.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | 51,00 |
| 06.05.2026 | 55,40 | 57,80 | 55,40 | 57,80 | 1,76% | 200,00 |
| 05.05.2026 | 57,20 | 60,00 | 56,80 | 56,80 | -4,38% | 589,00 |
| 04.05.2026 | 56,80 | 59,60 | 56,80 | 59,40 | 3,85% | 346,00 |
| 30.04.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | 20,00 |
| 29.04.2026 | 57,40 | 60,00 | 57,40 | 57,60 | 1,41% | 2.185,00 |
| 28.04.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | - |
| 27.04.2026 | 57,20 | 57,20 | 57,00 | 57,00 | -1,72% | 120,00 |
| 24.04.2026 | 58,40 | 60,00 | 57,00 | 58,00 | -3,33% | 963,00 |
| 23.04.2026 | 58,40 | 60,00 | 58,40 | 60,00 | 4,17% | 50,00 |
| 22.04.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -2,04% | 18,00 |
| 21.04.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 0,68% | - |
| 20.04.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -4,26% | - |
| 17.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 440,00 |
| 16.04.2026 | 57,60 | 61,00 | 57,60 | 61,00 | 6,27% | 354,00 |
| 15.04.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,37% | - |
| 14.04.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 13.04.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -9,06% | - |
| 10.04.2026 | 58,00 | 64,00 | 58,00 | 64,00 | 9,97% | 476,00 |
| 09.04.2026 | 59,00 | 59,20 | 58,20 | 58,20 | 2,11% | 202,00 |
| 08.04.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 07.04.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 150,00 |
| 02.04.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,45% | - |
| 01.04.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -4,17% | - |
| 31.03.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | 2,00 |
| 30.03.2026 | 56,00 | 58,00 | 56,00 | 58,00 | 7,41% | 700,00 |
| 27.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 26.03.2026 | 55,40 | 55,40 | 55,00 | 55,00 | -1,08% | 850,00 |
| 25.03.2026 | 53,40 | 55,60 | 53,40 | 55,60 | 4,12% | 147,00 |
| 24.03.2026 | 54,00 | 56,00 | 53,40 | 53,40 | -4,64% | 4.470,00 |
| 23.03.2026 | 51,00 | 57,00 | 51,00 | 56,00 | -1,75% | 5.252,00 |
| 20.03.2026 | 56,80 | 57,20 | 56,80 | 57,00 | 0,00% | 350,00 |
| 19.03.2026 | 58,20 | 60,00 | 57,00 | 57,00 | -2,40% | 1.521,00 |
| 18.03.2026 | 58,40 | 59,40 | 58,40 | 58,40 | 0,00% | 300,00 |
| 17.03.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | - |
| 16.03.2026 | 58,80 | 58,80 | 58,60 | 58,60 | -0,68% | 200,00 |
| 13.03.2026 | 59,20 | 59,20 | 59,00 | 59,00 | -1,67% | 100,00 |
| 12.03.2026 | 60,40 | 60,40 | 60,00 | 60,00 | -3,23% | 240,00 |
| 11.03.2026 | 58,20 | 62,00 | 58,20 | 62,00 | 3,33% | 121,00 |