1,775€
0,28%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,74 | 1,77 | 1,74 | 1,77 | -4,32% | 1.000,00 |
| 30.06.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 6,32% | 4.500,00 |
| 27.06.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 4,19% | 285,00 |
| 26.06.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -7,22% | 600,00 |
| 25.06.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 5,26% | 6.000,00 |
| 24.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 23.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 8,75% | - |
| 20.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | 2.000,00 |
| 19.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -7,78% | - |
| 18.06.2025 | 1,66 | 1,80 | 1,65 | 1,80 | 16,88% | 5.936,00 |
| 17.06.2025 | 1,62 | 1,63 | 1,54 | 1,54 | -6,67% | 30.000,00 |
| 16.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 13.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 12.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 11.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 10.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 09.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 06.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 05.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 04.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 03.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 02.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 30.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 29.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 28.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 27.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 26.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 23.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 22.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 21.05.2025 | 1,80 | 1,83 | 1,80 | 1,81 | 0,00% | 10.000,00 |
| 20.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 19.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 16.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 15.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 14.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 13.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 12.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 09.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 08.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -5,38% | - |
| 07.05.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 5,08% | 5.936,00 |
| 06.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 05.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | 952,00 |
| 02.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 30.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,86% | 1.750,00 |
| 29.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 28.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 25.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 24.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | - |
| 23.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 22.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | 2.600,00 |
| 17.04.2025 | 1,77 | 1,98 | 1,77 | 1,89 | 14,55% | 28.124,00 |
| 16.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 15.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 14.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 11.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 10.04.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 3,82% | 200,00 |
| 09.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 08.04.2025 | 1,60 | 1,63 | 1,55 | 1,55 | -5,49% | 15.000,00 |
| 07.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -6,82% | - |
| 04.04.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 0,00% | 300,00 |
| 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% | - |