57,000€
-0,87%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 56,20 | 57,20 | 56,20 | 57,00 | -0,87% | 245,00 |
| 25.09.2026 | 58,20 | 58,80 | 56,20 | 57,50 | -0,52% | 1.525,00 |
| 23.09.2026 | 57,80 | 57,80 | 57,30 | 57,80 | -1,03% | 40,00 |
| 14.09.2026 | 57,80 | 58,40 | 57,80 | 58,40 | 0,00% | 40,00 |
| 10.09.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -0,85% | - |
| 07.09.2026 | 58,40 | 58,90 | 58,40 | 58,90 | -0,34% | 232,00 |
| 03.09.2026 | 59,20 | 59,20 | 58,60 | 59,10 | 1,20% | 640,00 |
| 31.08.2026 | 59,10 | 59,10 | 58,40 | 58,40 | -2,01% | 65,00 |
| 28.08.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 1,36% | - |
| 27.08.2026 | 59,50 | 59,50 | 58,80 | 58,80 | -0,51% | 480,00 |
| 26.08.2026 | 58,80 | 59,40 | 58,80 | 59,10 | 0,51% | 90,00 |
| 24.08.2026 | 59,40 | 60,50 | 58,60 | 58,80 | -0,17% | 327,00 |
| 17.08.2026 | 59,00 | 59,40 | 58,40 | 58,90 | -0,17% | 153,00 |
| 13.08.2026 | 59,50 | 59,50 | 59,00 | 59,00 | -0,17% | 40,00 |
| 11.08.2026 | 59,50 | 59,50 | 58,60 | 59,10 | -1,01% | 150,00 |
| 06.08.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -1,00% | - |
| 05.08.2026 | 60,30 | 60,30 | 60,00 | 60,30 | 3,08% | 58,00 |
| 03.08.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,52% | - |
| 31.07.2026 | 58,20 | 58,20 | 57,80 | 58,20 | -1,85% | 80,00 |
| 27.07.2026 | 59,20 | 60,20 | 58,80 | 59,30 | 0,34% | 1.060,00 |
| 21.07.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -0,51% | - |
| 20.07.2026 | 60,20 | 61,20 | 59,00 | 59,40 | -1,33% | 360,00 |
| 06.07.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 2,91% | - |
| 02.07.2026 | 59,00 | 59,00 | 58,50 | 58,50 | 2,99% | 100,00 |
| 23.06.2026 | 56,50 | 57,00 | 56,40 | 56,80 | 0,71% | 228,00 |
| 22.06.2026 | 57,30 | 58,60 | 56,40 | 56,40 | -1,40% | 620,00 |
| 19.06.2026 | 57,70 | 57,80 | 56,60 | 57,20 | -0,52% | 770,00 |
| 18.06.2026 | 57,90 | 58,80 | 56,80 | 57,50 | -1,37% | 394,00 |
| 15.06.2026 | 58,20 | 59,00 | 58,20 | 58,30 | -3,64% | 534,00 |
| 09.06.2026 | 59,10 | 60,80 | 59,10 | 60,50 | 1,51% | 525,00 |
| 04.06.2026 | 59,50 | 59,60 | 59,50 | 59,60 | -1,49% | - |
| 29.05.2026 | 60,40 | 61,00 | 60,20 | 60,50 | 1,68% | 155,00 |
| 26.05.2026 | 59,80 | 59,80 | 59,50 | 59,50 | 0,85% | 40,00 |
| 25.05.2026 | 59,60 | 59,80 | 58,90 | 59,00 | -0,67% | 89,00 |
| 22.05.2026 | 59,80 | 59,80 | 59,00 | 59,40 | -1,98% | 462,00 |
| 15.05.2026 | 60,20 | 60,60 | 60,20 | 60,60 | 1,51% | 115,00 |
| 13.05.2026 | 57,80 | 60,20 | 57,70 | 59,70 | 3,29% | 1.069,00 |
| 12.05.2026 | 58,40 | 58,40 | 57,80 | 57,80 | 1,40% | 200,00 |
| 05.05.2026 | 58,70 | 58,70 | 56,40 | 57,00 | -1,21% | 1.346,00 |
| 04.05.2026 | 57,40 | 57,70 | 57,40 | 57,70 | 0,17% | 75,00 |
| 30.04.2026 | 57,70 | 58,60 | 57,40 | 57,60 | -0,35% | 527,00 |
| 29.04.2026 | 59,00 | 60,80 | 57,10 | 57,80 | -0,86% | 3.461,00 |
| 28.04.2026 | 58,00 | 58,70 | 57,90 | 58,30 | 0,00% | 431,00 |
| 27.04.2026 | 58,20 | 58,60 | 57,20 | 58,30 | -2,02% | 1.053,00 |
| 24.04.2026 | 59,40 | 60,10 | 59,00 | 59,50 | -1,00% | 305,00 |
| 23.04.2026 | 60,30 | 60,30 | 59,40 | 60,10 | 0,17% | 144,00 |
| 22.04.2026 | 60,40 | 60,40 | 59,40 | 60,00 | -0,66% | 396,00 |
| 21.04.2026 | 61,20 | 61,20 | 59,60 | 60,40 | 0,67% | 515,00 |
| 20.04.2026 | 59,00 | 61,00 | 59,00 | 60,00 | -1,15% | 468,00 |
| 17.04.2026 | 60,80 | 60,80 | 60,50 | 60,70 | 1,34% | 389,00 |
| 16.04.2026 | 59,20 | 62,00 | 58,30 | 59,90 | 1,53% | 5.073,00 |
| 15.04.2026 | 59,00 | 59,40 | 58,60 | 59,00 | 0,51% | 162,00 |
| 14.04.2026 | 58,60 | 59,40 | 58,00 | 58,70 | -1,34% | 3.075,00 |
| 13.04.2026 | 60,60 | 60,60 | 58,20 | 59,50 | -3,41% | 1.051,00 |
| 10.04.2026 | 60,20 | 61,60 | 58,60 | 61,60 | 3,88% | 1.060,00 |
| 09.04.2026 | 59,10 | 60,20 | 59,10 | 59,30 | 1,37% | 340,00 |
| 08.04.2026 | 58,80 | 59,20 | 57,00 | 58,50 | 1,04% | 1.203,00 |
| 07.04.2026 | 58,80 | 58,80 | 57,00 | 57,90 | 0,00% | 606,00 |
| 02.04.2026 | 56,50 | 57,90 | 56,10 | 57,90 | 1,76% | 1.240,00 |
| 01.04.2026 | 57,00 | 58,80 | 55,00 | 56,90 | 0,53% | 1.248,00 |
| 31.03.2026 | 55,80 | 57,40 | 55,60 | 56,60 | 0,53% | 406,00 |
| 30.03.2026 | 55,20 | 56,80 | 54,40 | 56,30 | 0,54% | 1.483,00 |
| 27.03.2026 | 56,20 | 57,40 | 55,00 | 56,00 | 0,54% | 912,00 |
| 26.03.2026 | 57,20 | 57,20 | 55,20 | 55,70 | -2,45% | 638,00 |
| 25.03.2026 | 54,50 | 57,80 | 54,50 | 57,10 | 4,77% | 1.071,00 |
| 24.03.2026 | 55,80 | 57,00 | 53,80 | 54,50 | 3,61% | 1.492,00 |
| 23.03.2026 | 55,00 | 55,00 | 51,20 | 52,60 | -9,31% | 1.350,00 |
| 20.03.2026 | 57,80 | 59,00 | 57,20 | 58,00 | -2,19% | 698,00 |
| 19.03.2026 | 59,60 | 59,60 | 59,30 | 59,30 | 0,17% | 155,00 |
| 18.03.2026 | 58,70 | 60,20 | 58,40 | 59,20 | 0,85% | 815,00 |
| 17.03.2026 | 58,60 | 59,00 | 58,40 | 58,70 | -0,84% | 199,00 |
| 16.03.2026 | 60,60 | 60,60 | 58,60 | 59,20 | -1,50% | 486,00 |
| 13.03.2026 | 60,60 | 60,60 | 58,80 | 60,10 | 0,17% | 991,00 |
| 12.03.2026 | 61,20 | 61,30 | 58,70 | 60,00 | -4,46% | 4.129,00 |
| 11.03.2026 | 61,20 | 62,80 | 60,00 | 62,80 | 3,46% | 2.915,00 |
| 10.03.2026 | 62,00 | 63,10 | 60,00 | 60,70 | -3,96% | 1.429,00 |
| 09.03.2026 | 63,60 | 64,60 | 56,40 | 63,20 | 0,96% | 9.877,00 |
| 06.03.2026 | 62,50 | 62,60 | 60,60 | 62,60 | -0,48% | 505,00 |
| 05.03.2026 | 63,50 | 63,60 | 62,40 | 62,90 | 2,78% | 1.404,00 |
| 04.03.2026 | 61,40 | 61,60 | 61,10 | 61,20 | 0,33% | 1.995,00 |
| 03.03.2026 | 57,40 | 61,60 | 56,40 | 61,00 | 5,90% | 8.418,00 |
| 02.03.2026 | 58,80 | 59,40 | 55,40 | 57,60 | -2,70% | 5.694,00 |
| 27.02.2026 | 60,40 | 60,40 | 58,00 | 59,20 | -0,67% | 3.139,00 |
| 26.02.2026 | 59,80 | 60,40 | 58,80 | 59,60 | 0,34% | 882,00 |
| 25.02.2026 | 58,40 | 60,40 | 58,00 | 59,40 | 3,48% | 1.566,00 |
| 24.02.2026 | 58,10 | 58,60 | 57,40 | 57,40 | 0,35% | 485,00 |
| 23.02.2026 | 58,20 | 58,20 | 57,20 | 57,20 | -1,38% | 196,00 |
| 20.02.2026 | 59,10 | 59,60 | 56,60 | 58,00 | -1,53% | 2.411,00 |
| 19.02.2026 | 58,70 | 59,40 | 57,80 | 58,90 | 1,55% | 1.444,00 |
| 18.02.2026 | 59,80 | 59,80 | 57,40 | 58,00 | -1,19% | 919,00 |
| 17.02.2026 | 60,00 | 60,30 | 57,70 | 58,70 | -2,65% | 1.395,00 |
| 16.02.2026 | 60,00 | 61,80 | 59,80 | 60,30 | -0,99% | 1.759,00 |
| 13.02.2026 | 57,70 | 61,80 | 57,60 | 60,90 | 5,18% | 9.146,00 |
| 12.02.2026 | 56,10 | 58,80 | 56,10 | 57,90 | 4,32% | 2.359,00 |
| 11.02.2026 | 56,10 | 56,70 | 55,30 | 55,50 | -0,89% | 2.390,00 |
| 10.02.2026 | 54,80 | 56,00 | 54,00 | 56,00 | 3,90% | 7.660,00 |
| 09.02.2026 | 53,20 | 55,00 | 52,80 | 53,90 | 1,13% | 2.626,00 |
| 06.02.2026 | 52,20 | 53,30 | 52,20 | 53,30 | 0,19% | 50,00 |
| 05.02.2026 | 53,20 | 54,20 | 52,00 | 53,20 | 0,57% | 1.630,00 |
| 04.02.2026 | 52,60 | 53,60 | 52,00 | 52,90 | 1,73% | 1.344,00 |