18,300€
-0,54%
Echtzeit-Aktienkurs Eisen- und Huettenwerke AG
Bid:
Ask:
Aktienkurse zur Eisen- und Huettenwerke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,95 | 19,20 | 18,55 | 18,65 | -1,58% | 500,00 |
| 05.06.2025 | 18,70 | 19,10 | 18,70 | 18,95 | -0,79% | - |
| 04.06.2025 | 18,65 | 19,10 | 18,65 | 19,10 | 1,33% | - |
| 03.06.2025 | 18,90 | 18,90 | 18,80 | 18,85 | -0,53% | 120,00 |
| 02.06.2025 | 18,90 | 18,95 | 18,90 | 18,95 | 1,34% | - |
| 30.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 29.05.2025 | 19,05 | 19,20 | 18,70 | 18,70 | -2,09% | 155,00 |
| 28.05.2025 | 18,75 | 19,20 | 18,70 | 19,10 | 1,87% | 442,00 |
| 27.05.2025 | 19,05 | 19,25 | 18,75 | 18,75 | -1,57% | 64,00 |
| 26.05.2025 | 18,60 | 19,05 | 18,00 | 19,05 | 1,87% | 16,00 |
| 23.05.2025 | 19,20 | 19,20 | 18,45 | 18,70 | -2,60% | - |
| 22.05.2025 | 19,10 | 19,25 | 18,50 | 19,20 | -0,52% | - |
| 21.05.2025 | 19,25 | 19,30 | 19,20 | 19,30 | -1,03% | - |
| 20.05.2025 | 19,40 | 20,60 | 19,00 | 19,50 | 0,78% | 2.038,00 |
| 19.05.2025 | 15,40 | 21,80 | 15,30 | 19,35 | 26,47% | 744,00 |
| 16.05.2025 | 15,40 | 15,40 | 15,25 | 15,30 | -0,65% | - |
| 15.05.2025 | 15,00 | 15,40 | 14,95 | 15,40 | 2,67% | - |
| 14.05.2025 | 15,05 | 15,10 | 15,00 | 15,00 | -0,33% | - |
| 13.05.2025 | 15,10 | 15,10 | 15,05 | 15,05 | -0,33% | - |
| 12.05.2025 | 15,00 | 15,15 | 14,95 | 15,10 | 1,00% | - |
| 09.05.2025 | 14,85 | 15,00 | 14,80 | 14,95 | 0,00% | - |
| 08.05.2025 | 14,95 | 15,00 | 14,80 | 14,95 | 0,34% | - |
| 07.05.2025 | 14,95 | 15,00 | 14,80 | 14,90 | 0,00% | - |
| 06.05.2025 | 14,95 | 14,95 | 14,90 | 14,90 | -0,33% | - |
| 05.05.2025 | 14,95 | 14,95 | 14,80 | 14,95 | 0,00% | - |
| 02.05.2025 | 15,00 | 15,00 | 14,95 | 14,95 | 0,00% | - |
| 30.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 29.04.2025 | 15,10 | 15,10 | 15,05 | 15,05 | -0,33% | - |
| 28.04.2025 | 15,00 | 15,15 | 14,80 | 15,10 | 0,33% | - |
| 25.04.2025 | 15,25 | 15,25 | 14,90 | 15,05 | -1,95% | - |
| 24.04.2025 | 14,80 | 15,35 | 14,15 | 15,35 | 3,72% | - |
| 23.04.2025 | 14,50 | 15,00 | 14,50 | 14,80 | -0,34% | 55,00 |
| 22.04.2025 | 14,60 | 14,85 | 14,55 | 14,85 | -0,67% | - |
| 17.04.2025 | 14,75 | 14,95 | 14,60 | 14,95 | 0,67% | - |
| 16.04.2025 | 14,80 | 14,90 | 14,40 | 14,85 | -1,33% | - |
| 15.04.2025 | 14,70 | 15,05 | 14,70 | 15,05 | 1,69% | - |
| 14.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 11.04.2025 | 14,80 | 14,95 | 14,65 | 14,80 | -1,00% | - |
| 10.04.2025 | 15,00 | 15,00 | 14,60 | 14,95 | -0,66% | - |
| 09.04.2025 | 15,00 | 15,05 | 14,70 | 15,05 | 0,00% | 110,00 |
| 08.04.2025 | 15,15 | 15,15 | 14,90 | 15,05 | 0,67% | - |
| 07.04.2025 | 14,30 | 15,05 | 13,65 | 14,95 | 6,41% | 172,00 |
| 04.04.2025 | 15,35 | 15,45 | 13,70 | 14,05 | -8,47% | 34,00 |
| 03.04.2025 | 15,20 | 15,40 | 15,10 | 15,35 | 0,33% | - |
| 02.04.2025 | 15,50 | 15,50 | 14,50 | 15,30 | -1,29% | 40,00 |
| 01.04.2025 | 14,00 | 15,85 | 13,75 | 15,50 | 10,32% | 1.342,00 |
| 31.03.2025 | 15,30 | 15,35 | 13,80 | 14,05 | -8,17% | 945,00 |
| 28.03.2025 | 15,70 | 15,95 | 15,10 | 15,30 | 0,33% | 3.613,00 |
| 27.03.2025 | 13,65 | 16,10 | 13,40 | 15,25 | 12,96% | 2.667,00 |
| 26.03.2025 | 13,00 | 127,35 | 12,95 | 13,50 | 3,85% | 328,00 |
| 25.03.2025 | 13,35 | 13,55 | 12,85 | 13,00 | -2,62% | 3.518,00 |
| 24.03.2025 | 13,15 | 13,45 | 12,95 | 13,35 | 3,09% | - |
| 21.03.2025 | 13,00 | 13,60 | 12,85 | 12,95 | -0,38% | 218,00 |
| 20.03.2025 | 13,40 | 13,80 | 12,30 | 13,00 | -2,99% | 470,00 |
| 19.03.2025 | 13,35 | 13,65 | 13,10 | 13,40 | 1,52% | 168,00 |
| 18.03.2025 | 12,55 | 13,30 | 12,55 | 13,20 | 5,18% | 2.700,00 |
| 17.03.2025 | 12,55 | 13,00 | 12,55 | 12,55 | 0,80% | 100,00 |
| 14.03.2025 | 12,00 | 12,45 | 12,00 | 12,45 | 3,75% | 300,00 |
| 13.03.2025 | 12,15 | 12,15 | 11,75 | 12,00 | -2,04% | 200,00 |
| 12.03.2025 | 12,00 | 12,40 | 12,00 | 12,25 | 1,24% | 100,00 |
| 11.03.2025 | 12,30 | 12,35 | 11,90 | 12,10 | -1,22% | - |
| 10.03.2025 | 12,25 | 12,25 | 12,05 | 12,25 | 0,00% | - |
| 07.03.2025 | 12,05 | 12,25 | 11,85 | 12,25 | 1,66% | 100,00 |
| 06.03.2025 | 12,05 | 12,10 | 12,05 | 12,05 | 0,00% | - |
| 05.03.2025 | 12,10 | 12,20 | 12,05 | 12,05 | 0,00% | - |
| 04.03.2025 | 12,10 | 12,25 | 12,05 | 12,05 | -0,41% | - |
| 03.03.2025 | 12,25 | 12,30 | 12,10 | 12,10 | -1,22% | - |
| 28.02.2025 | 12,20 | 12,25 | 12,20 | 12,25 | 0,00% | - |
| 27.02.2025 | 12,25 | 12,25 | 12,00 | 12,25 | 0,00% | - |
| 26.02.2025 | 12,15 | 12,25 | 11,90 | 12,25 | 0,82% | - |
| 25.02.2025 | 12,15 | 12,15 | 11,90 | 12,15 | 0,00% | - |
| 24.02.2025 | 12,30 | 12,30 | 11,90 | 12,15 | -0,41% | - |
| 21.02.2025 | 11,60 | 12,45 | 11,60 | 12,20 | 5,17% | 44,00 |
| 20.02.2025 | 12,25 | 12,25 | 11,50 | 11,60 | -4,13% | 468,00 |
| 19.02.2025 | 12,25 | 12,25 | 12,10 | 12,10 | 0,00% | - |
| 18.02.2025 | 12,25 | 12,25 | 12,10 | 12,10 | -1,22% | - |
| 17.02.2025 | 11,95 | 12,25 | 11,85 | 12,25 | 3,38% | 100,00 |
| 14.02.2025 | 11,80 | 12,25 | 11,75 | 11,85 | 0,42% | 616,00 |
| 13.02.2025 | 11,90 | 12,60 | 11,05 | 11,80 | 0,00% | 240,00 |
| 12.02.2025 | 12,10 | 12,45 | 11,70 | 11,80 | -2,88% | - |
| 11.02.2025 | 12,00 | 12,40 | 11,65 | 12,15 | 1,25% | - |
| 10.02.2025 | 12,65 | 12,65 | 11,55 | 12,00 | 2,56% | - |
| 07.02.2025 | 12,15 | 12,90 | 11,70 | 11,70 | -3,70% | - |
| 06.02.2025 | 12,95 | 12,95 | 12,05 | 12,15 | -6,18% | 457,00 |
| 05.02.2025 | 12,95 | 13,05 | 12,65 | 12,95 | 0,00% | - |
| 04.02.2025 | 11,95 | 12,95 | 11,95 | 12,95 | 6,58% | 4.765,00 |
| 03.02.2025 | 12,20 | 12,75 | 12,10 | 12,15 | -1,62% | 50,00 |
| 31.01.2025 | 12,40 | 12,60 | 12,35 | 12,35 | -0,40% | 40,00 |
| 30.01.2025 | 12,40 | 12,70 | 12,40 | 12,40 | 0,00% | - |
| 29.01.2025 | 12,15 | 12,55 | 12,15 | 12,40 | -0,80% | - |
| 28.01.2025 | 12,40 | 12,55 | 12,40 | 12,50 | 0,00% | - |
| 27.01.2025 | 12,65 | 12,70 | 12,40 | 12,50 | 0,81% | 1.241,00 |
| 24.01.2025 | 12,35 | 12,70 | 12,35 | 12,40 | 0,40% | 29,00 |
| 23.01.2025 | 12,35 | 12,60 | 12,35 | 12,35 | -0,40% | - |
| 22.01.2025 | 12,30 | 12,70 | 12,30 | 12,40 | 0,81% | 4.075,00 |
| 21.01.2025 | 12,40 | 12,55 | 12,30 | 12,30 | -1,60% | - |
| 20.01.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 1.800,00 |
| 17.01.2025 | 12,15 | 12,30 | 12,15 | 12,30 | 0,41% | - |
| 16.01.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 15.01.2025 | 12,00 | 12,25 | 12,00 | 12,25 | 0,00% | - |