1,550€
4,03%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |