62,500€
-1,73%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 62,80 | 62,80 | 58,00 | 60,80 | -4,40% | 4.045,00 |
| 06.03.2026 | 60,40 | 64,40 | 60,40 | 63,60 | 0,32% | 1.485,00 |
| 05.03.2026 | 61,20 | 64,60 | 61,00 | 63,40 | 0,96% | 1.617,00 |
| 04.03.2026 | 61,20 | 63,60 | 60,60 | 62,80 | 2,95% | 696,00 |
| 03.03.2026 | 55,20 | 61,20 | 55,20 | 61,00 | 7,02% | 3.295,00 |
| 02.03.2026 | 60,40 | 60,40 | 54,40 | 57,00 | -3,39% | 1.321,00 |
| 27.02.2026 | 58,20 | 59,00 | 58,20 | 59,00 | -2,64% | 50,00 |
| 26.02.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -0,66% | 50,00 |
| 25.02.2026 | 59,60 | 61,00 | 58,00 | 61,00 | 7,02% | 580,00 |
| 24.02.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -2,73% | - |
| 23.02.2026 | 57,00 | 58,60 | 57,00 | 58,60 | 2,45% | 200,00 |
| 20.02.2026 | 57,80 | 58,00 | 57,20 | 57,20 | -1,72% | 300,00 |
| 19.02.2026 | 57,40 | 58,20 | 57,40 | 58,20 | 1,75% | 250,00 |
| 18.02.2026 | 58,00 | 58,00 | 57,20 | 57,20 | -1,72% | 1.090,00 |
| 17.02.2026 | 59,80 | 60,00 | 57,00 | 58,20 | 0,34% | 1.256,00 |
| 16.02.2026 | 60,40 | 60,40 | 58,00 | 58,00 | -3,97% | 856,00 |
| 13.02.2026 | 57,00 | 60,40 | 57,00 | 60,40 | 4,14% | 1.411,00 |
| 12.02.2026 | 56,00 | 58,00 | 56,00 | 58,00 | 3,57% | 1.300,00 |
| 11.02.2026 | 56,00 | 56,40 | 55,00 | 56,00 | 3,32% | 2.002,00 |
| 10.02.2026 | 53,20 | 55,60 | 53,20 | 54,20 | 2,26% | 1.153,00 |
| 09.02.2026 | 54,00 | 55,40 | 53,00 | 53,00 | -1,85% | 1.330,00 |
| 06.02.2026 | 52,40 | 54,00 | 52,40 | 54,00 | 3,05% | 750,00 |
| 05.02.2026 | 53,20 | 53,20 | 52,00 | 52,40 | -5,07% | 1.220,00 |
| 04.02.2026 | 51,60 | 55,20 | 51,60 | 55,20 | 8,24% | 582,00 |
| 03.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 02.02.2026 | 50,20 | 52,00 | 50,20 | 52,00 | -0,38% | 1.410,00 |
| 30.01.2026 | 51,40 | 52,20 | 50,00 | 52,20 | 0,38% | 3.687,00 |
| 28.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 100,00 |
| 27.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,52% | - |
| 26.01.2026 | 52,80 | 53,80 | 52,80 | 52,80 | -1,12% | 390,00 |
| 23.01.2026 | 51,20 | 53,40 | 51,20 | 53,40 | 2,69% | 801,00 |
| 22.01.2026 | 52,00 | 52,40 | 52,00 | 52,00 | -0,76% | 510,00 |
| 21.01.2026 | 52,20 | 52,40 | 52,20 | 52,40 | 0,38% | 36,00 |
| 20.01.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -1,88% | - |
| 19.01.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -1,12% | 520,00 |
| 16.01.2026 | 52,20 | 53,80 | 52,20 | 53,80 | 3,07% | 590,00 |
| 15.01.2026 | 51,80 | 53,00 | 51,80 | 52,20 | 0,77% | 604,00 |
| 14.01.2026 | 51,00 | 53,80 | 51,00 | 51,80 | -1,52% | 460,00 |
| 13.01.2026 | 51,60 | 53,80 | 51,60 | 52,60 | -1,87% | 788,00 |
| 12.01.2026 | 50,40 | 54,60 | 50,40 | 53,60 | 3,88% | 852,00 |
| 09.01.2026 | 51,20 | 51,60 | 51,20 | 51,60 | -3,73% | 158,00 |
| 08.01.2026 | 50,60 | 53,60 | 50,60 | 53,60 | 5,10% | 321,00 |
| 07.01.2026 | 50,00 | 51,60 | 50,00 | 51,00 | -0,78% | 1.100,00 |
| 06.01.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -4,46% | 200,00 |
| 05.01.2026 | 50,20 | 53,80 | 50,20 | 53,80 | 2,67% | 590,00 |
| 02.01.2026 | 48,60 | 52,40 | 48,60 | 52,40 | 4,38% | 100,00 |
| 30.12.2025 | 49,10 | 50,40 | 49,10 | 50,20 | 0,40% | 1.058,00 |
| 29.12.2025 | 50,60 | 50,60 | 49,60 | 50,00 | -2,72% | 1.738,00 |
| 23.12.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -1,15% | - |
| 22.12.2025 | 51,40 | 53,00 | 51,40 | 52,00 | 0,00% | 300,00 |
| 19.12.2025 | 51,20 | 52,00 | 51,20 | 52,00 | 1,56% | 118,00 |
| 18.12.2025 | 51,20 | 52,00 | 51,20 | 51,20 | 0,39% | 700,00 |
| 17.12.2025 | 52,20 | 52,20 | 51,00 | 51,00 | -2,30% | 178,00 |
| 16.12.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -3,33% | - |
| 15.12.2025 | 52,20 | 54,00 | 52,20 | 54,00 | 1,89% | 20,00 |
| 12.12.2025 | 52,20 | 54,00 | 52,20 | 53,00 | 1,53% | 625,00 |
| 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 |