17,500€
-0,57%
Echtzeit-Aktienkurs EISEN- U.HUETTENWERKE
Bid:
Ask:
Aktienkurse zur EISEN- U.HUETTENWERKE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2025 | 16,25 | 16,35 | 16,25 | 16,25 | 0,00% | 100,00 |
| 30.07.2025 | 16,30 | 16,35 | 16,25 | 16,25 | 0,00% | - |
| 29.07.2025 | 16,50 | 16,50 | 16,20 | 16,25 | -0,91% | - |
| 28.07.2025 | 16,35 | 16,50 | 16,35 | 16,40 | 0,61% | - |
| 25.07.2025 | 16,25 | 16,55 | 16,25 | 16,30 | -0,61% | - |
| 24.07.2025 | 16,05 | 16,50 | 15,95 | 16,40 | 2,18% | - |
| 23.07.2025 | 16,45 | 16,65 | 15,75 | 16,05 | -0,93% | 450,00 |
| 22.07.2025 | 16,30 | 16,70 | 16,20 | 16,20 | -0,92% | - |
| 21.07.2025 | 16,50 | 16,65 | 16,30 | 16,35 | 0,31% | - |
| 18.07.2025 | 16,55 | 16,65 | 16,15 | 16,30 | -1,51% | 1.000,00 |
| 17.07.2025 | 16,55 | 16,65 | 16,50 | 16,55 | 0,00% | - |
| 16.07.2025 | 16,55 | 16,60 | 16,45 | 16,55 | 0,00% | - |
| 15.07.2025 | 16,30 | 16,65 | 16,30 | 16,55 | 1,22% | - |
| 14.07.2025 | 16,75 | 16,80 | 16,20 | 16,35 | -2,68% | - |
| 11.07.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,30% | - |
| 10.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 09.07.2025 | 16,85 | 16,85 | 16,70 | 16,75 | -0,59% | - |
| 08.07.2025 | 16,85 | 16,85 | 16,70 | 16,85 | 0,00% | - |
| 07.07.2025 | 16,85 | 16,85 | 16,75 | 16,85 | 0,60% | - |
| 04.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | -0,59% | - |
| 03.07.2025 | 16,95 | 16,95 | 16,75 | 16,85 | -0,59% | - |
| 02.07.2025 | 16,90 | 17,50 | 16,85 | 16,95 | 0,59% | - |
| 01.07.2025 | 17,15 | 17,45 | 16,75 | 16,85 | -2,32% | - |
| 30.06.2025 | 17,10 | 17,25 | 16,10 | 17,25 | 2,99% | - |
| 27.06.2025 | 16,40 | 17,10 | 16,40 | 16,75 | 2,13% | - |
| 26.06.2025 | 16,35 | 16,75 | 16,35 | 16,40 | 0,31% | - |
| 25.06.2025 | 16,05 | 16,75 | 16,05 | 16,35 | 0,31% | 50,00 |
| 24.06.2025 | 16,00 | 16,65 | 15,95 | 16,30 | 3,49% | - |
| 23.06.2025 | 15,95 | 16,60 | 15,75 | 15,75 | -3,37% | - |
| 20.06.2025 | 15,95 | 16,60 | 15,95 | 16,30 | 0,00% | - |
| 19.06.2025 | 15,85 | 16,60 | 15,85 | 16,30 | 2,52% | - |
| 18.06.2025 | 16,30 | 16,75 | 15,90 | 15,90 | -2,45% | - |
| 17.06.2025 | 16,55 | 16,65 | 16,20 | 16,30 | -1,51% | - |
| 16.06.2025 | 17,10 | 17,10 | 16,55 | 16,55 | -4,06% | 412,00 |
| 13.06.2025 | 17,20 | 17,40 | 17,05 | 17,25 | -0,29% | 328,00 |
| 12.06.2025 | 17,65 | 17,65 | 17,30 | 17,30 | -2,26% | 525,00 |
| 11.06.2025 | 17,70 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 10.06.2025 | 18,15 | 18,15 | 17,10 | 17,80 | -1,66% | 1.040,00 |
| 09.06.2025 | 18,65 | 18,65 | 18,00 | 18,10 | -2,95% | 140,00 |