21,500€
-2,27%
Echtzeit-Aktienkurs Eisen- und Huettenwerke AG
Bid:
Ask:
Aktienkurse zur Eisen- und Huettenwerke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 21,60 | 21,90 | 21,20 | 21,40 | -2,73% | 12.982,00 |
| 20.02.2026 | 20,80 | 22,00 | 20,50 | 22,00 | 5,77% | 250,00 |
| 19.02.2026 | 20,70 | 20,90 | 20,50 | 20,80 | 0,48% | 7.000,00 |
| 18.02.2026 | 20,50 | 20,90 | 20,20 | 20,70 | 1,97% | 220,00 |
| 17.02.2026 | 20,45 | 20,50 | 20,20 | 20,30 | -0,98% | 130,00 |
| 16.02.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -1,44% | - |
| 13.02.2026 | 20,60 | 20,90 | 20,25 | 20,80 | 2,97% | 3.785,00 |
| 12.02.2026 | 20,70 | 20,70 | 20,10 | 20,20 | -2,42% | 375,00 |
| 11.02.2026 | 20,80 | 20,80 | 20,70 | 20,70 | 0,49% | - |
| 10.02.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 09.02.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 2,44% | 2.491,00 |
| 06.02.2026 | 20,50 | 20,80 | 20,50 | 20,50 | -1,91% | 4.276,00 |
| 04.02.2026 | 21,80 | 21,90 | 20,80 | 20,90 | -3,24% | 15.700,00 |
| 03.02.2026 | 21,60 | 21,90 | 21,50 | 21,60 | -0,46% | - |
| 02.02.2026 | 21,80 | 22,00 | 21,50 | 21,70 | -0,46% | 10.640,00 |
| 30.01.2026 | 20,70 | 21,80 | 20,40 | 21,80 | 5,83% | 416,00 |
| 29.01.2026 | 21,00 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 28.01.2026 | 21,50 | 21,50 | 20,90 | 21,00 | -1,87% | - |
| 27.01.2026 | 21,50 | 21,50 | 20,80 | 21,40 | 0,00% | 5.733,00 |
| 26.01.2026 | 21,10 | 21,70 | 21,00 | 21,40 | 0,94% | 7.700,00 |
| 23.01.2026 | 20,90 | 21,50 | 20,70 | 21,20 | 1,44% | - |
| 22.01.2026 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | 100,00 |
| 21.01.2026 | 20,70 | 21,10 | 20,50 | 20,50 | -2,38% | - |
| 20.01.2026 | 20,70 | 21,20 | 20,70 | 21,00 | 0,48% | - |
| 19.01.2026 | 20,60 | 21,00 | 20,30 | 20,90 | 1,95% | - |
| 16.01.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 1,49% | - |
| 15.01.2026 | 21,40 | 21,40 | 20,00 | 20,20 | -1,46% | 700,00 |
| 14.01.2026 | 19,80 | 22,90 | 18,80 | 20,50 | 3,54% | 950,00 |
| 13.01.2026 | 20,50 | 20,70 | 19,20 | 19,80 | -1,00% | - |
| 12.01.2026 | 20,20 | 21,40 | 20,00 | 20,00 | -2,91% | - |
| 09.01.2026 | 20,10 | 21,40 | 20,10 | 20,60 | 4,04% | - |
| 08.01.2026 | 20,70 | 21,10 | 19,20 | 19,80 | -0,50% | - |
| 07.01.2026 | 19,80 | 20,40 | 19,80 | 19,90 | -1,73% | 10.500,00 |
| 06.01.2026 | 20,05 | 20,25 | 20,05 | 20,25 | 1,25% | - |
| 05.01.2026 | 19,25 | 20,50 | 19,05 | 20,00 | 5,26% | 1.617,00 |
| 02.01.2026 | 18,75 | 19,60 | 18,75 | 19,00 | -0,52% | - |
| 30.12.2025 | 18,70 | 19,10 | 18,60 | 19,10 | -1,04% | 12,00 |
| 29.12.2025 | 18,65 | 19,45 | 18,60 | 19,30 | 3,76% | 77,00 |
| 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% | - |