35,250€
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 35,25 | 35,80 | 34,90 | 35,35 | 0,28% | 115,00 |
| 02.05.2025 | 35,30 | 35,80 | 34,75 | 35,25 | 0,57% | 1.725,00 |
| 30.04.2025 | 35,10 | 35,60 | 34,35 | 35,05 | 0,14% | 4.541,00 |
| 29.04.2025 | 36,30 | 36,80 | 34,30 | 35,00 | -5,53% | 5.725,00 |
| 28.04.2025 | 36,25 | 37,10 | 36,20 | 37,05 | 2,35% | 1.505,00 |
| 25.04.2025 | 35,70 | 36,60 | 35,30 | 36,20 | 1,69% | 828,00 |
| 24.04.2025 | 35,35 | 35,90 | 35,10 | 35,60 | 1,14% | 542,00 |
| 23.04.2025 | 34,40 | 35,30 | 34,40 | 35,20 | 1,29% | 2.085,00 |
| 22.04.2025 | 34,45 | 34,85 | 34,25 | 34,75 | 0,87% | 306,00 |
| 17.04.2025 | 34,45 | 35,10 | 33,80 | 34,45 | -0,43% | 706,00 |
| 16.04.2025 | 34,60 | 35,40 | 33,80 | 34,60 | 1,02% | 168,00 |
| 15.04.2025 | 34,25 | 34,80 | 34,25 | 34,25 | 0,00% | 123,00 |
| 14.04.2025 | 33,90 | 34,80 | 33,20 | 34,25 | 1,33% | 420,00 |
| 11.04.2025 | 34,15 | 34,60 | 33,50 | 33,80 | -0,59% | 330,00 |
| 10.04.2025 | 34,20 | 34,80 | 33,30 | 34,00 | 6,25% | 1.365,00 |
| 09.04.2025 | 32,60 | 33,00 | 30,85 | 32,00 | -1,99% | 4.093,00 |
| 08.04.2025 | 33,00 | 34,00 | 32,00 | 32,65 | 0,46% | 596,00 |
| 07.04.2025 | 33,10 | 33,60 | 30,75 | 32,50 | -3,56% | 7.439,00 |
| 04.04.2025 | 36,60 | 36,60 | 33,00 | 33,70 | -8,17% | 4.946,00 |
| 03.04.2025 | 37,40 | 37,40 | 36,40 | 36,70 | -2,39% | 1.816,00 |
| 02.04.2025 | 37,90 | 37,90 | 37,60 | 37,60 | 0,00% | 56,00 |
| 01.04.2025 | 37,10 | 38,40 | 36,90 | 37,60 | 0,53% | 746,00 |
| 31.03.2025 | 37,60 | 38,00 | 37,40 | 37,40 | -1,84% | 499,00 |
| 28.03.2025 | 38,20 | 38,20 | 38,10 | 38,10 | 0,26% | 540,00 |
| 27.03.2025 | 38,00 | 38,20 | 37,80 | 38,00 | -0,78% | 152,00 |
| 26.03.2025 | 36,80 | 38,80 | 36,80 | 38,30 | 2,96% | 2.488,00 |
| 25.03.2025 | 37,10 | 38,00 | 36,40 | 37,20 | 0,27% | 308,00 |
| 24.03.2025 | 37,30 | 37,60 | 36,20 | 37,10 | -1,33% | 943,00 |
| 21.03.2025 | 37,10 | 38,00 | 36,00 | 37,60 | 0,27% | 1.202,00 |
| 20.03.2025 | 37,00 | 38,10 | 36,20 | 37,50 | 0,27% | 3.207,00 |
| 19.03.2025 | 37,20 | 38,00 | 37,00 | 37,40 | 2,19% | 1.655,00 |
| 18.03.2025 | 36,50 | 37,50 | 35,60 | 36,60 | 0,55% | 4.368,00 |
| 17.03.2025 | 36,20 | 36,40 | 35,80 | 36,40 | 1,11% | 1.325,00 |
| 14.03.2025 | 36,20 | 36,40 | 35,80 | 36,00 | -0,55% | 1.199,00 |
| 13.03.2025 | 36,20 | 36,20 | 36,00 | 36,20 | 0,00% | 750,00 |
| 12.03.2025 | 36,50 | 36,80 | 35,60 | 36,20 | -0,55% | 889,00 |
| 11.03.2025 | 36,50 | 36,80 | 35,80 | 36,40 | 0,00% | 1.179,00 |
| 10.03.2025 | 36,60 | 36,80 | 36,20 | 36,40 | -0,55% | 503,00 |
| 07.03.2025 | 36,50 | 36,80 | 36,20 | 36,60 | 0,27% | 187,00 |
| 06.03.2025 | 36,70 | 36,80 | 36,20 | 36,50 | 1,96% | 2.655,00 |
| 05.03.2025 | 35,50 | 36,00 | 35,40 | 35,80 | 1,13% | 1.288,00 |
| 04.03.2025 | 37,30 | 37,30 | 34,20 | 35,40 | -4,84% | 4.365,00 |
| 03.03.2025 | 37,00 | 37,80 | 37,00 | 37,20 | 0,54% | 537,00 |
| 28.02.2025 | 37,60 | 37,60 | 36,40 | 37,00 | -1,07% | 2.188,00 |
| 27.02.2025 | 37,50 | 37,60 | 37,20 | 37,40 | -0,27% | 1.122,00 |
| 26.02.2025 | 37,90 | 37,90 | 37,20 | 37,50 | -0,79% | 624,00 |
| 25.02.2025 | 37,50 | 37,80 | 37,20 | 37,80 | -0,26% | 757,00 |
| 24.02.2025 | 38,10 | 38,60 | 37,20 | 37,90 | 0,53% | 1.172,00 |
| 21.02.2025 | 37,70 | 37,70 | 37,40 | 37,70 | 0,53% | 240,00 |
| 20.02.2025 | 38,10 | 38,20 | 37,40 | 37,50 | -0,27% | 702,00 |
| 19.02.2025 | 37,30 | 38,20 | 37,30 | 37,60 | 0,53% | 3.538,00 |
| 18.02.2025 | 37,30 | 37,80 | 37,30 | 37,40 | 0,27% | 2.425,00 |
| 17.02.2025 | 37,30 | 37,80 | 37,30 | 37,30 | -0,27% | 227,00 |
| 14.02.2025 | 37,40 | 37,60 | 37,20 | 37,40 | 0,00% | 578,00 |
| 13.02.2025 | 37,30 | 37,80 | 37,30 | 37,40 | 0,27% | 2.901,00 |
| 12.02.2025 | 36,50 | 37,60 | 36,20 | 37,30 | 1,91% | 1.051,00 |
| 11.02.2025 | 36,20 | 37,00 | 36,00 | 36,60 | 1,10% | 1.517,00 |
| 10.02.2025 | 36,20 | 36,40 | 36,00 | 36,20 | 0,84% | - |
| 07.02.2025 | 36,30 | 36,60 | 35,60 | 35,90 | -1,10% | 642,00 |
| 06.02.2025 | 36,00 | 36,60 | 36,00 | 36,30 | 0,83% | 6.390,00 |
| 05.02.2025 | 35,40 | 36,40 | 35,20 | 36,00 | 2,27% | 1.444,00 |
| 04.02.2025 | 35,00 | 35,20 | 34,90 | 35,20 | 0,00% | 325,00 |
| 03.02.2025 | 35,40 | 35,80 | 34,60 | 35,20 | -1,12% | 585,00 |
| 31.01.2025 | 34,70 | 35,60 | 34,70 | 35,60 | 2,59% | 1.060,00 |
| 30.01.2025 | 34,50 | 35,00 | 34,20 | 34,70 | 0,58% | 341,00 |
| 29.01.2025 | 34,20 | 34,70 | 33,60 | 34,50 | 0,88% | 276,00 |
| 28.01.2025 | 34,10 | 34,60 | 34,10 | 34,20 | -1,16% | 182,00 |
| 27.01.2025 | 34,00 | 34,80 | 33,60 | 34,60 | 1,76% | 2.190,00 |
| 24.01.2025 | 34,00 | 34,60 | 33,80 | 34,00 | -0,29% | 552,00 |
| 23.01.2025 | 34,10 | 34,60 | 33,80 | 34,10 | 0,29% | 551,00 |
| 22.01.2025 | 33,80 | 34,40 | 33,20 | 34,00 | 0,59% | 1.320,00 |
| 21.01.2025 | 33,50 | 34,60 | 33,20 | 33,80 | 0,30% | 2.800,00 |
| 20.01.2025 | 34,00 | 34,60 | 33,40 | 33,70 | -1,46% | 976,00 |
| 17.01.2025 | 34,20 | 34,40 | 33,70 | 34,20 | -0,29% | 1.534,00 |
| 16.01.2025 | 34,20 | 34,60 | 33,80 | 34,30 | -0,58% | 34,00 |
| 15.01.2025 | 34,20 | 34,80 | 34,00 | 34,50 | 0,58% | 700,00 |
| 14.01.2025 | 34,20 | 34,60 | 33,80 | 34,30 | 0,00% | 261,00 |
| 13.01.2025 | 34,20 | 34,50 | 34,20 | 34,30 | 0,00% | 80,00 |
| 10.01.2025 | 34,80 | 35,00 | 34,00 | 34,30 | 0,00% | 1.690,00 |
| 09.01.2025 | 35,40 | 35,40 | 34,20 | 34,30 | -2,83% | 1.349,00 |
| 08.01.2025 | 35,20 | 36,10 | 34,80 | 35,30 | 0,28% | 1.983,00 |
| 07.01.2025 | 34,60 | 35,40 | 34,50 | 35,20 | 1,73% | 7.029,00 |
| 06.01.2025 | 34,60 | 35,00 | 34,40 | 34,60 | -0,29% | 1.752,00 |
| 03.01.2025 | 34,00 | 34,80 | 34,00 | 34,70 | 2,36% | 2.179,00 |
| 02.01.2025 | 34,00 | 34,90 | 33,20 | 33,90 | 1,50% | 2.169,00 |
| 30.12.2024 | 32,70 | 33,60 | 32,30 | 33,40 | 2,45% | 3.876,00 |
| 27.12.2024 | 33,10 | 33,10 | 32,40 | 32,60 | -1,21% | 1.391,00 |
| 23.12.2024 | 33,00 | 33,40 | 32,60 | 33,00 | 0,30% | 1.036,00 |
| 20.12.2024 | 32,90 | 33,80 | 32,60 | 32,90 | -0,30% | 700,00 |
| 19.12.2024 | 33,20 | 34,00 | 32,40 | 33,00 | -1,49% | 2.201,00 |
| 18.12.2024 | 32,90 | 34,20 | 32,90 | 33,50 | 1,82% | 9.613,00 |
| 17.12.2024 | 32,90 | 33,30 | 32,40 | 32,90 | 0,00% | 2.869,00 |
| 16.12.2024 | 32,50 | 33,40 | 32,20 | 32,90 | 0,92% | 3.247,00 |
| 13.12.2024 | 33,10 | 33,40 | 31,20 | 32,60 | -1,81% | 3.943,00 |
| 12.12.2024 | 32,10 | 33,60 | 32,10 | 33,20 | 1,84% | 8.045,00 |
| 11.12.2024 | 31,40 | 33,00 | 31,20 | 32,60 | 3,49% | 11.612,00 |
| 10.12.2024 | 31,40 | 31,50 | 31,40 | 31,50 | 0,00% | - |
| 09.12.2024 | 31,50 | 31,80 | 31,00 | 31,50 | 0,00% | 984,00 |
| 06.12.2024 | 31,50 | 31,80 | 31,50 | 31,50 | 0,00% | 381,00 |
| 05.12.2024 | 31,90 | 31,90 | 31,20 | 31,50 | -1,25% | 1.357,00 |