1,340€
-2,19%
Echtzeit-Aktienkurs KHD HUMBOLDT WEDAG O.N.
Bid:
Ask:
Aktienkurse zur KHD HUMBOLDT WEDAG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 19.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 18.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 17.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 16.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 13.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 12.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 11.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 10.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | - |
| 09.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | - |
| 06.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 05.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,71% | 4.000,00 |
| 04.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 03.12.2024 | 1,32 | 1,40 | 1,32 | 1,40 | -4,76% | 8.000,00 |
| 02.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 29.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 28.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 27.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 26.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 25.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 22.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 21.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 20.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 19.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 18.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 15.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 14.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 13.11.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 6,16% | 2.750,00 |
| 12.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 11.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 08.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 07.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 06.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 05.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 13,95% | - |
| 04.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 01.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 31.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 30.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 5.000,00 |
| 29.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 28.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 25.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 24.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 23.10.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 3,05% | 800,00 |
| 22.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 21.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 18.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 17.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 16.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 15.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 14.10.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 4,58% | 500,00 |
| 11.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 10.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 09.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 08.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 07.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 04.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 03.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 02.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 01.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 30.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 27.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 26.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 25.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 24.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 23.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 20.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 19.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 18.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 17.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 16.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 13.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 12.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 11.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 10.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 09.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 06.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 05.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 04.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 03.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 02.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 30.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 29.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 28.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 27.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 26.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 23.08.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 4,80% | 600,00 |
| 22.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 21.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 20.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 19.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 15.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 14.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 13.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 12.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 09.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 08.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 07.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 06.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 05.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |