45,100€
-0,11%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 44,90 | 45,10 | 44,90 | 45,10 | -0,11% | 255,00 |
| 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 |
| 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 |