1,750€
-0,57%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,80 | 1,81 | 1,74 | 1,74 | -1,14% | - |
| 03.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 02.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 01.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 31.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | 550,00 |
| 27.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 26.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 25.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -6,15% | - |
| 24.03.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 2,63% | 1.600,00 |
| 21.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | 3.000,00 |
| 20.03.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 2,14% | 4.500,00 |
| 19.03.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 0,00% | 7.000,00 |
| 18.03.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 0,00% | 1.200,00 |
| 17.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 14.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 13.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 12.03.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 2,86% | 800,00 |
| 11.03.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -3,85% | 3.000,00 |
| 10.03.2025 | 1,85 | 1,85 | 1,82 | 1,82 | 8,98% | 1.500,00 |
| 07.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 06.03.2025 | 1,69 | 1,71 | 1,60 | 1,71 | -3,39% | 4.000,00 |
| 05.03.2025 | 1,56 | 1,80 | 1,56 | 1,77 | 13,46% | 680,00 |
| 04.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,70% | - |
| 03.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 28.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 27.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 26.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 25.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 21.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 20.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 19.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,10% | - |
| 18.02.2025 | 1,45 | 1,57 | 1,45 | 1,57 | -1,88% | 8,00 |
| 17.02.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 0,00% | 11.100,00 |
| 14.02.2025 | 1,45 | 1,60 | 1,45 | 1,60 | 12,68% | 900,00 |
| 13.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 12.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 11.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 10.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 07.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 06.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 05.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 04.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 8,15% | - |
| 03.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -6,90% | - |
| 31.01.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 3,57% | 5.000,00 |
| 30.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 8.000,00 |
| 29.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 28.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 27.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 24.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 23.01.2025 | 1,44 | 1,44 | 1,40 | 1,40 | 0,00% | 1.000,00 |
| 22.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 1,00 |
| 21.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 20.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 17.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 15.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 14.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 13.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 10.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 09.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 08.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 07.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 06.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 03.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 02.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 30.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 27.12.2024 | 1,41 | 1,41 | 1,35 | 1,35 | 4,65% | 5.400,00 |
| 23.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 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% | - |