45,450€
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 45,55 | 45,55 | 45,10 | 45,45 | -0,98% | 307,00 |
| 01.10.2025 | 45,60 | 45,90 | 45,00 | 45,90 | 0,99% | 913,00 |
| 30.09.2025 | 44,90 | 46,00 | 44,50 | 45,45 | -0,11% | 6.598,00 |
| 25.09.2025 | 45,30 | 45,50 | 45,30 | 45,50 | 2,36% | 40,00 |
| 24.09.2025 | 44,00 | 44,45 | 44,00 | 44,45 | -1,00% | 95,00 |
| 19.09.2025 | 45,05 | 45,10 | 44,70 | 44,90 | -0,99% | 315,00 |
| 16.09.2025 | 45,50 | 45,50 | 44,90 | 45,35 | -0,33% | 221,00 |
| 15.09.2025 | 45,90 | 46,00 | 45,00 | 45,50 | 0,55% | 780,00 |
| 11.09.2025 | 45,20 | 45,30 | 44,70 | 45,25 | 1,00% | 99,00 |
| 09.09.2025 | 44,90 | 44,90 | 44,30 | 44,80 | 1,01% | 164,00 |
| 05.09.2025 | 44,35 | 44,50 | 44,20 | 44,35 | -0,11% | 420,00 |
| 04.09.2025 | 44,50 | 44,50 | 44,40 | 44,40 | 0,11% | 50,00 |
| 03.09.2025 | 44,45 | 44,55 | 44,00 | 44,35 | -0,22% | 1.580,00 |
| 02.09.2025 | 45,10 | 45,30 | 44,10 | 44,45 | -2,31% | 1.558,00 |
| 01.09.2025 | 45,30 | 46,00 | 44,70 | 45,50 | 0,44% | 932,00 |
| 29.08.2025 | 45,00 | 45,90 | 45,00 | 45,30 | 0,67% | 1.219,00 |
| 28.08.2025 | 44,90 | 45,30 | 44,40 | 45,00 | 0,22% | 437,00 |
| 27.08.2025 | 44,40 | 45,80 | 43,70 | 44,90 | 0,34% | 2.006,00 |
| 26.08.2025 | 45,05 | 45,10 | 44,60 | 44,75 | -0,67% | 1.613,00 |
| 25.08.2025 | 44,90 | 45,90 | 44,60 | 45,05 | -0,22% | 3.990,00 |
| 22.08.2025 | 45,00 | 45,70 | 44,50 | 45,15 | 1,23% | 4.104,00 |
| 21.08.2025 | 44,65 | 45,00 | 44,40 | 44,60 | -0,34% | 6.258,00 |
| 20.08.2025 | 43,15 | 44,85 | 42,55 | 44,75 | 3,59% | 8.372,00 |
| 19.08.2025 | 43,20 | 43,30 | 43,00 | 43,20 | 0,12% | 1.056,00 |
| 18.08.2025 | 42,90 | 43,45 | 42,50 | 43,15 | 1,05% | 3.427,00 |
| 15.08.2025 | 42,10 | 42,90 | 42,10 | 42,70 | 0,23% | 206,00 |
| 14.08.2025 | 42,55 | 42,90 | 42,20 | 42,60 | 0,24% | 1.220,00 |
| 13.08.2025 | 42,90 | 42,90 | 41,80 | 42,50 | 0,35% | 1.761,00 |
| 12.08.2025 | 42,90 | 43,00 | 42,00 | 42,35 | -0,24% | 1.245,00 |
| 11.08.2025 | 41,50 | 43,00 | 41,50 | 42,45 | 1,31% | 1.961,00 |
| 08.08.2025 | 42,45 | 43,00 | 41,40 | 41,90 | -1,99% | 2.805,00 |
| 07.08.2025 | 40,65 | 42,75 | 40,40 | 42,75 | 6,48% | 3.074,00 |
| 06.08.2025 | 40,30 | 41,30 | 40,15 | 40,15 | -0,12% | 1.427,00 |
| 05.08.2025 | 40,90 | 40,90 | 39,60 | 40,20 | -1,11% | 1.151,00 |
| 04.08.2025 | 40,85 | 40,85 | 40,15 | 40,65 | 0,37% | 902,00 |
| 01.08.2025 | 41,80 | 41,80 | 40,40 | 40,50 | -2,41% | 1.908,00 |
| 31.07.2025 | 41,10 | 41,70 | 41,10 | 41,50 | 0,48% | 451,00 |
| 30.07.2025 | 41,10 | 42,30 | 41,00 | 41,30 | -0,72% | 1.485,00 |
| 29.07.2025 | 41,70 | 42,40 | 41,30 | 41,60 | -1,54% | 555,00 |
| 28.07.2025 | 42,00 | 42,90 | 41,95 | 42,25 | 0,84% | 3.520,00 |
| 25.07.2025 | 42,45 | 42,90 | 41,00 | 41,90 | -1,87% | 864,00 |
| 24.07.2025 | 42,15 | 43,00 | 41,90 | 42,70 | 1,07% | 2.063,00 |
| 23.07.2025 | 41,90 | 42,50 | 41,10 | 42,25 | 1,20% | 1.295,00 |
| 22.07.2025 | 43,40 | 43,45 | 41,50 | 41,75 | -2,34% | 4.219,00 |
| 21.07.2025 | 40,90 | 43,00 | 40,40 | 42,75 | 6,48% | 18.644,00 |
| 18.07.2025 | 39,60 | 40,90 | 39,60 | 40,15 | 0,00% | 1.550,00 |
| 17.07.2025 | 39,50 | 40,90 | 39,50 | 40,15 | 0,25% | 3.060,00 |
| 16.07.2025 | 39,65 | 40,70 | 39,40 | 40,05 | 0,12% | 2.501,00 |
| 15.07.2025 | 38,70 | 40,15 | 38,70 | 40,00 | 2,30% | 1.940,00 |
| 14.07.2025 | 39,60 | 39,80 | 38,40 | 39,10 | -1,64% | 2.971,00 |
| 11.07.2025 | 39,90 | 40,00 | 39,40 | 39,75 | 0,51% | 861,00 |
| 10.07.2025 | 39,30 | 39,95 | 38,50 | 39,55 | 0,89% | 1.371,00 |
| 09.07.2025 | 38,70 | 39,40 | 38,60 | 39,20 | 1,55% | 1.826,00 |
| 08.07.2025 | 38,65 | 38,85 | 38,30 | 38,60 | -0,13% | 705,00 |
| 07.07.2025 | 38,90 | 38,90 | 38,30 | 38,65 | -0,90% | 1.497,00 |
| 04.07.2025 | 36,90 | 39,60 | 36,55 | 39,00 | 5,12% | 7.987,00 |
| 03.07.2025 | 36,90 | 37,20 | 36,80 | 37,10 | 0,27% | 346,00 |
| 02.07.2025 | 36,80 | 37,30 | 36,80 | 37,00 | 0,54% | 395,00 |
| 01.07.2025 | 37,05 | 37,55 | 36,65 | 36,80 | -0,54% | 694,00 |
| 30.06.2025 | 37,25 | 37,50 | 36,70 | 37,00 | -0,67% | 771,00 |
| 27.06.2025 | 37,15 | 37,25 | 37,15 | 37,25 | 0,40% | - |
| 26.06.2025 | 37,25 | 37,50 | 37,00 | 37,10 | -0,27% | 322,00 |
| 25.06.2025 | 36,80 | 37,30 | 36,70 | 37,20 | 2,48% | 870,00 |
| 24.06.2025 | 36,60 | 36,80 | 36,05 | 36,30 | 0,00% | 455,00 |
| 23.06.2025 | 36,60 | 36,60 | 35,90 | 36,30 | -0,14% | 2.264,00 |
| 20.06.2025 | 36,80 | 37,70 | 36,20 | 36,35 | -0,14% | 1.574,00 |
| 19.06.2025 | 36,40 | 36,80 | 36,40 | 36,40 | -0,14% | 676,00 |
| 18.06.2025 | 36,60 | 36,80 | 36,00 | 36,45 | 0,00% | 3.604,00 |
| 17.06.2025 | 36,35 | 36,85 | 36,10 | 36,45 | 0,97% | 1.163,00 |
| 16.06.2025 | 36,30 | 36,50 | 35,70 | 36,10 | -1,63% | 3.742,00 |
| 13.06.2025 | 36,25 | 36,80 | 35,70 | 36,70 | 0,69% | 1.166,00 |
| 12.06.2025 | 36,50 | 36,55 | 34,40 | 36,45 | -4,08% | 6.759,00 |
| 11.06.2025 | 38,50 | 38,90 | 37,40 | 38,00 | -1,17% | 1.836,00 |
| 10.06.2025 | 38,20 | 39,00 | 37,70 | 38,45 | 1,32% | 1.719,00 |
| 09.06.2025 | 37,25 | 38,20 | 37,25 | 37,95 | 2,29% | 2.538,00 |
| 06.06.2025 | 37,20 | 37,65 | 36,40 | 37,10 | -1,46% | 305,00 |
| 05.06.2025 | 37,80 | 38,30 | 36,80 | 37,65 | 0,40% | 5.142,00 |
| 04.06.2025 | 37,20 | 37,90 | 37,20 | 37,50 | 0,94% | 275,00 |
| 03.06.2025 | 38,10 | 38,10 | 36,50 | 37,15 | -0,93% | 330,00 |
| 02.06.2025 | 37,80 | 38,30 | 36,90 | 37,50 | -0,13% | 587,00 |
| 30.05.2025 | 38,00 | 38,30 | 37,10 | 37,55 | -0,27% | 428,00 |
| 29.05.2025 | 37,45 | 38,40 | 37,45 | 37,65 | 0,53% | 351,00 |
| 28.05.2025 | 37,50 | 38,00 | 37,10 | 37,45 | -0,53% | 306,00 |
| 27.05.2025 | 37,45 | 37,80 | 37,45 | 37,65 | 0,53% | 209,00 |
| 26.05.2025 | 36,65 | 38,50 | 36,65 | 37,45 | 2,18% | 2.018,00 |
| 23.05.2025 | 38,50 | 38,50 | 35,80 | 36,65 | -4,81% | 4.119,00 |
| 22.05.2025 | 37,35 | 38,50 | 37,35 | 38,50 | 2,53% | 675,00 |
| 21.05.2025 | 37,00 | 38,00 | 36,80 | 37,55 | 1,35% | 1.224,00 |
| 20.05.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 0,00% | - |
| 19.05.2025 | 36,95 | 37,05 | 36,20 | 37,05 | 0,27% | 419,00 |
| 16.05.2025 | 36,90 | 37,00 | 36,50 | 36,95 | 0,14% | 230,00 |
| 15.05.2025 | 36,60 | 37,80 | 36,55 | 36,90 | 1,23% | 1.730,00 |
| 14.05.2025 | 36,40 | 37,00 | 36,40 | 36,45 | 0,14% | 720,00 |
| 13.05.2025 | 36,35 | 37,20 | 35,50 | 36,40 | 0,69% | 4.519,00 |
| 12.05.2025 | 36,25 | 36,90 | 35,70 | 36,15 | -0,55% | 2.194,00 |
| 09.05.2025 | 35,65 | 36,60 | 35,65 | 36,35 | 2,11% | 1.955,00 |
| 08.05.2025 | 35,60 | 36,00 | 35,60 | 35,60 | 0,00% | 220,00 |
| 07.05.2025 | 35,95 | 36,15 | 35,40 | 35,60 | 0,14% | 480,00 |
| 06.05.2025 | 35,50 | 35,55 | 35,10 | 35,55 | 0,28% | 83,00 |
| 05.05.2025 | 35,25 | 36,00 | 34,65 | 35,45 | 0,57% | 569,00 |