56,700€
0,18%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 57,00 | 57,00 | 55,20 | 55,20 | -2,47% | 500,00 |
| 05.11.2026 | 54,20 | 57,80 | 54,20 | 56,60 | 1,43% | 221,00 |
| 04.11.2026 | 53,60 | 55,80 | 53,60 | 55,80 | 5,28% | 63,00 |
| 03.11.2026 | 52,40 | 53,00 | 52,40 | 53,00 | -1,85% | 60,00 |
| 02.11.2026 | 54,60 | 54,80 | 51,60 | 54,00 | -5,26% | 855,00 |
| 30.10.2026 | 53,80 | 57,00 | 53,80 | 57,00 | 4,40% | 80,00 |
| 29.10.2026 | 55,20 | 55,20 | 54,60 | 54,60 | -1,09% | 798,00 |
| 28.10.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | - |
| 27.10.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 26.10.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,72% | - |
| 23.10.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | 45,00 |
| 22.10.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -4,45% | - |
| 21.10.2026 | 55,80 | 58,40 | 55,80 | 58,40 | 4,66% | 70,00 |
| 20.10.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | - |
| 19.10.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -0,71% | - |
| 16.10.2026 | 55,80 | 56,20 | 55,80 | 56,20 | 0,72% | 90,00 |
| 15.10.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -1,41% | - |
| 14.10.2026 | 56,00 | 58,00 | 56,00 | 56,60 | 1,07% | 1.076,00 |
| 13.10.2026 | 55,80 | 56,00 | 55,80 | 56,00 | 0,00% | - |
| 12.10.2026 | 57,00 | 58,40 | 56,00 | 56,00 | 0,36% | 419,00 |
| 09.10.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | - |
| 08.10.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -2,11% | - |
| 07.10.2026 | 54,80 | 57,00 | 53,20 | 57,00 | 1,79% | 2.200,00 |
| 06.10.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,06% | - |
| 05.10.2026 | 54,80 | 56,60 | 54,80 | 56,60 | 4,43% | 120,00 |
| 02.10.2026 | 53,60 | 54,20 | 53,60 | 54,20 | -1,45% | 200,00 |
| 01.10.2026 | 57,00 | 57,00 | 55,00 | 55,00 | -2,48% | 100,00 |
| 30.09.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | 90,00 |
| 29.09.2026 | 56,00 | 56,40 | 56,00 | 56,40 | 0,36% | 137,00 |
| 28.09.2026 | 56,40 | 56,40 | 56,20 | 56,20 | -1,06% | 187,00 |
| 25.09.2026 | 56,00 | 56,80 | 56,00 | 56,80 | -0,35% | 1.181,00 |
| 24.09.2026 | 56,20 | 57,00 | 56,20 | 57,00 | -0,35% | 400,00 |
| 23.09.2026 | 56,20 | 57,20 | 56,20 | 57,20 | 0,70% | 407,00 |
| 22.09.2026 | 56,20 | 56,80 | 56,20 | 56,80 | -0,35% | 1.206,00 |
| 21.09.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | - |
| 18.09.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 17.09.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | 21,00 |
| 16.09.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -1,38% | - |
| 15.09.2026 | 57,20 | 58,00 | 57,20 | 58,00 | 1,75% | 283,00 |
| 14.09.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -4,04% | - |
| 11.09.2026 | 56,40 | 59,40 | 56,40 | 59,40 | 3,13% | 278,00 |
| 10.09.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 09.09.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | 50,00 |
| 08.09.2026 | 59,00 | 59,00 | 57,40 | 57,60 | 1,05% | 660,00 |
| 07.09.2026 | 56,60 | 57,40 | 56,60 | 57,00 | -0,35% | 210,00 |
| 04.09.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -1,72% | - |
| 03.09.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -1,36% | 200,00 |
| 02.09.2026 | 58,20 | 59,00 | 58,20 | 59,00 | 1,37% | 75,00 |
| 01.09.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 31.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,36% | - |
| 28.08.2026 | 58,20 | 58,80 | 58,20 | 58,80 | 1,03% | 1.400,00 |
| 27.08.2026 | 58,00 | 58,20 | 58,00 | 58,20 | -2,02% | 100,00 |
| 26.08.2026 | 58,00 | 59,40 | 58,00 | 59,40 | 2,41% | 118,00 |
| 25.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 24.08.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 3,56% | 180,00 |
| 21.08.2026 | 58,00 | 58,00 | 56,20 | 56,20 | -3,10% | 500,00 |
| 20.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 19.08.2026 | 58,00 | 59,00 | 58,00 | 59,00 | 0,00% | 200,00 |
| 18.08.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,34% | 25,00 |
| 17.08.2026 | 60,40 | 60,40 | 59,80 | 59,80 | 2,05% | 520,00 |
| 14.08.2026 | 58,00 | 58,60 | 58,00 | 58,60 | -3,30% | 100,00 |
| 13.08.2026 | 58,40 | 60,60 | 58,40 | 60,60 | 0,33% | 17,00 |
| 12.08.2026 | 58,20 | 60,40 | 58,20 | 60,40 | 0,67% | 170,00 |
| 11.08.2026 | 58,20 | 60,00 | 58,20 | 60,00 | 0,00% | 484,00 |
| 10.08.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 0,67% | 96,00 |
| 07.08.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | 30,00 |
| 06.08.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 0,00% | 120,00 |
| 05.08.2026 | 58,80 | 60,00 | 58,80 | 60,00 | 2,04% | 400,00 |
| 04.08.2026 | 57,80 | 60,00 | 57,80 | 58,80 | -2,00% | 418,00 |
| 03.08.2026 | 57,40 | 60,00 | 57,40 | 60,00 | 3,45% | 190,00 |
| 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 |