18,600€
0,54%
Echtzeit-Aktienkurs Eisen- und Huettenwerke AG
Bid:
Ask:
Aktienkurse zur Eisen- und Huettenwerke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 18,70 | 19,45 | 18,60 | 18,60 | 0,54% | - |
| 22.12.2025 | 18,85 | 18,85 | 18,30 | 18,50 | -1,33% | - |
| 19.12.2025 | 18,60 | 18,90 | 18,55 | 18,75 | 1,35% | - |
| 18.12.2025 | 18,45 | 18,75 | 18,45 | 18,50 | 2,78% | - |
| 17.12.2025 | 18,55 | 18,60 | 18,00 | 18,00 | -5,26% | 2.576,00 |
| 16.12.2025 | 18,70 | 19,00 | 18,50 | 19,00 | 0,53% | - |
| 15.12.2025 | 18,25 | 19,20 | 18,25 | 18,90 | -0,79% | 1.552,00 |
| 12.12.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 2,42% | - |
| 11.12.2025 | 19,30 | 19,30 | 18,60 | 18,60 | 3,33% | - |
| 10.12.2025 | 18,45 | 19,55 | 18,00 | 18,00 | 1,69% | - |
| 08.12.2025 | 18,35 | 18,45 | 17,70 | 17,70 | -6,10% | - |
| 05.12.2025 | 18,10 | 18,85 | 18,10 | 18,85 | 6,50% | 120,00 |
| 04.12.2025 | 18,35 | 18,35 | 17,70 | 17,70 | -3,80% | - |
| 03.12.2025 | 18,60 | 18,90 | 18,40 | 18,40 | -0,54% | - |
| 02.12.2025 | 18,65 | 19,50 | 18,15 | 18,50 | 0,00% | 1.050,00 |
| 28.11.2025 | 18,55 | 19,30 | 18,50 | 18,50 | 1,65% | - |
| 27.11.2025 | 18,55 | 19,30 | 18,20 | 18,20 | 0,00% | - |
| 26.11.2025 | 18,65 | 18,75 | 18,20 | 18,20 | -1,62% | - |
| 25.11.2025 | 18,65 | 18,65 | 18,40 | 18,50 | -0,54% | 2.100,00 |
| 21.11.2025 | 17,75 | 19,00 | 17,75 | 18,60 | 2,20% | 8.103,00 |
| 20.11.2025 | 18,20 | 18,40 | 17,65 | 18,20 | -2,15% | 10.221,00 |
| 19.11.2025 | 17,95 | 18,60 | 17,95 | 18,60 | 3,62% | 2.550,00 |
| 18.11.2025 | 17,90 | 17,95 | 17,85 | 17,95 | 1,99% | - |
| 17.11.2025 | 17,95 | 17,95 | 17,60 | 17,60 | 0,00% | - |
| 14.11.2025 | 17,95 | 17,95 | 17,60 | 17,60 | 0,00% | - |
| 13.11.2025 | 17,95 | 17,95 | 17,60 | 17,60 | 0,00% | - |
| 12.11.2025 | 17,95 | 17,95 | 17,60 | 17,60 | 0,00% | - |
| 11.11.2025 | 18,05 | 18,05 | 17,60 | 17,60 | -1,12% | 11.580,00 |
| 10.11.2025 | 18,10 | 18,10 | 17,80 | 17,80 | 0,00% | - |
| 07.11.2025 | 18,15 | 18,15 | 17,80 | 17,80 | -0,84% | - |
| 06.11.2025 | 17,90 | 18,00 | 17,90 | 17,95 | 2,57% | - |
| 05.11.2025 | 18,30 | 18,30 | 17,50 | 17,50 | -4,37% | 300,00 |
| 04.11.2025 | 17,75 | 18,40 | 17,30 | 18,30 | 2,81% | 5.525,00 |
| 03.11.2025 | 17,75 | 18,45 | 17,75 | 17,80 | 1,71% | - |
| 31.10.2025 | 17,95 | 18,15 | 17,50 | 17,50 | -1,13% | 2.700,00 |
| 30.10.2025 | 18,00 | 18,15 | 17,70 | 17,70 | -1,12% | - |
| 29.10.2025 | 18,00 | 18,00 | 17,85 | 17,90 | 1,70% | - |
| 28.10.2025 | 17,95 | 18,20 | 17,60 | 17,60 | 0,57% | - |
| 27.10.2025 | 17,90 | 18,35 | 17,50 | 17,50 | 0,00% | - |
| 24.10.2025 | 18,25 | 18,25 | 17,50 | 17,50 | -0,57% | - |
| 23.10.2025 | 18,40 | 18,40 | 17,60 | 17,60 | -3,83% | - |
| 22.10.2025 | 18,65 | 19,15 | 18,30 | 18,30 | 1,10% | 5.124,00 |
| 21.10.2025 | 19,40 | 19,90 | 18,10 | 18,10 | -4,74% | 480,00 |
| 20.10.2025 | 15,20 | 23,10 | 15,20 | 19,00 | 27,52% | 2.294,00 |
| 17.10.2025 | 15,20 | 15,20 | 14,90 | 14,90 | 0,00% | - |
| 16.10.2025 | 15,20 | 15,35 | 14,90 | 14,90 | 0,00% | - |
| 15.10.2025 | 15,15 | 15,60 | 14,90 | 14,90 | -3,87% | - |
| 14.10.2025 | 15,75 | 15,75 | 15,00 | 15,50 | 0,00% | - |
| 13.10.2025 | 15,95 | 16,05 | 15,50 | 15,50 | 0,00% | 20.700,00 |
| 10.10.2025 | 14,70 | 16,50 | 14,50 | 15,50 | 6,16% | 7.600,00 |
| 09.10.2025 | 15,20 | 15,50 | 14,60 | 14,60 | -3,95% | 2.232,00 |
| 08.10.2025 | 15,30 | 15,50 | 15,10 | 15,20 | 0,00% | - |
| 07.10.2025 | 15,30 | 15,45 | 14,95 | 15,20 | 0,00% | 4.688,00 |
| 06.10.2025 | 14,20 | 15,45 | 13,85 | 15,20 | 2,36% | 13.100,00 |
| 03.10.2025 | 14,05 | 14,85 | 14,00 | 14,85 | 6,07% | - |
| 02.10.2025 | 14,55 | 14,55 | 13,95 | 14,00 | 0,72% | - |
| 01.10.2025 | 15,05 | 15,40 | 13,90 | 13,90 | -6,08% | - |
| 30.09.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 0,00% | 2.250,00 |
| 29.09.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 0,00% | - |
| 26.09.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | - |
| 25.09.2025 | 15,10 | 15,10 | 14,95 | 15,10 | 2,03% | - |
| 24.09.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 0,00% | - |
| 23.09.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 0,00% | - |
| 22.09.2025 | 15,15 | 15,15 | 14,70 | 14,80 | 0,00% | - |
| 19.09.2025 | 15,15 | 15,15 | 14,80 | 14,80 | 0,00% | - |
| 18.09.2025 | 15,05 | 15,15 | 14,60 | 14,80 | 0,68% | 200,00 |
| 17.09.2025 | 15,05 | 15,10 | 14,70 | 14,70 | 0,00% | - |
| 16.09.2025 | 15,05 | 15,10 | 14,70 | 14,70 | 0,00% | - |
| 15.09.2025 | 15,15 | 15,15 | 14,70 | 14,70 | -0,68% | - |
| 12.09.2025 | 15,05 | 15,15 | 14,80 | 14,80 | 0,68% | - |
| 11.09.2025 | 15,10 | 15,15 | 14,70 | 14,70 | -0,68% | - |
| 10.09.2025 | 15,05 | 15,15 | 14,80 | 14,80 | 0,00% | - |
| 09.09.2025 | 15,00 | 15,15 | 14,80 | 14,80 | -2,95% | - |
| 08.09.2025 | 15,20 | 15,25 | 15,20 | 15,25 | 1,67% | - |
| 05.09.2025 | 14,90 | 15,20 | 14,90 | 15,00 | 1,35% | 350,00 |
| 04.09.2025 | 14,95 | 15,00 | 14,80 | 14,80 | -1,00% | - |
| 03.09.2025 | 15,05 | 15,05 | 14,90 | 14,95 | 0,34% | - |
| 02.09.2025 | 15,00 | 15,05 | 14,90 | 14,90 | -1,32% | - |
| 01.09.2025 | 15,05 | 15,25 | 15,05 | 15,10 | 3,42% | - |
| 29.08.2025 | 15,55 | 15,55 | 14,60 | 14,60 | -5,81% | - |
| 28.08.2025 | 15,45 | 15,55 | 15,35 | 15,50 | 1,31% | - |
| 27.08.2025 | 15,45 | 15,45 | 15,30 | 15,30 | 0,00% | - |
| 26.08.2025 | 15,40 | 15,45 | 15,30 | 15,30 | -0,97% | - |
| 25.08.2025 | 15,35 | 15,45 | 15,35 | 15,45 | 0,65% | - |
| 22.08.2025 | 15,55 | 15,55 | 15,35 | 15,35 | -1,29% | - |
| 21.08.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 20.08.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 19.08.2025 | 15,40 | 15,55 | 15,35 | 15,55 | 0,65% | 300,00 |
| 18.08.2025 | 15,35 | 15,45 | 15,35 | 15,45 | 0,65% | 1.000,00 |
| 15.08.2025 | 16,00 | 16,00 | 15,35 | 15,35 | -4,36% | - |
| 14.08.2025 | 15,90 | 16,05 | 15,90 | 16,05 | 0,94% | - |
| 13.08.2025 | 15,95 | 16,05 | 15,90 | 15,90 | -0,31% | - |
| 12.08.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | - |
| 11.08.2025 | 15,95 | 16,05 | 15,95 | 16,05 | 0,00% | - |
| 08.08.2025 | 15,95 | 16,20 | 15,95 | 16,05 | -0,31% | - |
| 07.08.2025 | 16,70 | 16,75 | 16,10 | 16,10 | -3,59% | - |
| 06.08.2025 | 16,70 | 16,80 | 16,60 | 16,70 | 1,52% | - |
| 05.08.2025 | 16,75 | 16,75 | 16,45 | 16,45 | -1,79% | - |
| 04.08.2025 | 16,60 | 16,75 | 16,50 | 16,75 | 0,00% | 3,00 |
| 01.08.2025 | 16,30 | 17,70 | 16,25 | 16,75 | 3,08% | 275,00 |