1,810€
0,56%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -0,83% | - |
| 02.04.2025 | 1,89 | 1,89 | 1,78 | 1,82 | -3,46% | - |
| 01.04.2025 | 1,87 | 1,93 | 1,86 | 1,88 | 0,53% | - |
| 31.03.2025 | 1,91 | 1,92 | 1,86 | 1,87 | -1,58% | - |
| 28.03.2025 | 1,93 | 1,95 | 1,88 | 1,90 | -1,30% | 60.064,00 |
| 27.03.2025 | 1,95 | 1,96 | 1,88 | 1,93 | -1,03% | - |
| 26.03.2025 | 1,88 | 1,97 | 1,88 | 1,95 | 3,73% | - |
| 25.03.2025 | 1,88 | 1,96 | 1,87 | 1,88 | 0,27% | - |
| 24.03.2025 | 1,93 | 1,93 | 1,87 | 1,87 | -2,86% | - |
| 21.03.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 0,00% | - |
| 20.03.2025 | 1,91 | 1,94 | 1,88 | 1,93 | 1,05% | - |
| 19.03.2025 | 1,86 | 1,91 | 1,85 | 1,91 | 3,53% | - |
| 18.03.2025 | 1,88 | 1,88 | 1,81 | 1,84 | -1,87% | - |
| 17.03.2025 | 1,90 | 2,16 | 1,78 | 1,88 | -1,32% | - |
| 14.03.2025 | 1,83 | 1,95 | 1,82 | 1,90 | 4,97% | 37.000,00 |
| 13.03.2025 | 1,83 | 1,84 | 1,74 | 1,81 | -1,09% | 6.200,00 |
| 12.03.2025 | 1,77 | 1,94 | 1,76 | 1,83 | 3,39% | 16.800,00 |
| 11.03.2025 | 1,83 | 1,84 | 1,74 | 1,77 | -3,28% | - |
| 10.03.2025 | 1,90 | 1,91 | 1,80 | 1,83 | -1,88% | 18.900,00 |
| 07.03.2025 | 1,71 | 1,94 | 1,68 | 1,87 | 10,03% | - |
| 06.03.2025 | 1,74 | 1,75 | 1,59 | 1,70 | -3,14% | - |
| 05.03.2025 | 1,58 | 1,83 | 1,57 | 1,75 | 10,76% | - |
| 04.03.2025 | 1,58 | 1,61 | 1,57 | 1,58 | -1,86% | - |
| 03.03.2025 | 1,52 | 1,63 | 1,51 | 1,61 | 5,23% | - |
| 28.02.2025 | 1,54 | 1,54 | 1,51 | 1,53 | 1,32% | - |
| 27.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 26.02.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -3,85% | - |
| 25.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 24.02.2025 | 1,55 | 1,61 | 1,54 | 1,56 | 0,65% | - |
| 21.02.2025 | 1,54 | 1,55 | 1,49 | 1,55 | 0,65% | - |
| 20.02.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 19.02.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 18.02.2025 | 1,51 | 1,54 | 1,48 | 1,54 | 4,05% | - |
| 17.02.2025 | 1,60 | 1,69 | 1,48 | 1,48 | -7,21% | - |
| 14.02.2025 | 1,50 | 1,64 | 1,47 | 1,60 | 7,05% | - |
| 13.02.2025 | 1,47 | 1,53 | 1,47 | 1,49 | 1,36% | - |
| 12.02.2025 | 1,47 | 1,49 | 1,47 | 1,47 | 0,00% | - |
| 11.02.2025 | 1,51 | 1,52 | 1,46 | 1,47 | -2,65% | - |
| 10.02.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,00% | - |
| 07.02.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 06.02.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -1,31% | - |
| 05.02.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 1,32% | - |
| 04.02.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,67% | - |
| 03.02.2025 | 1,40 | 1,52 | 1,39 | 1,50 | 3,45% | - |
| 31.01.2025 | 1,46 | 1,47 | 1,43 | 1,45 | 0,00% | - |
| 30.01.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 1,75% | - |
| 29.01.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -1,04% | - |
| 28.01.2025 | 1,50 | 1,51 | 1,42 | 1,44 | -4,00% | - |
| 27.01.2025 | 1,51 | 1,51 | 1,46 | 1,50 | 0,00% | - |
| 24.01.2025 | 1,49 | 1,51 | 1,47 | 1,50 | 1,35% | - |
| 23.01.2025 | 1,44 | 1,51 | 1,44 | 1,48 | 3,86% | - |
| 22.01.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,04% | - |
| 21.01.2025 | 1,45 | 1,47 | 1,41 | 1,44 | 0,00% | - |
| 20.01.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 1,05% | - |
| 17.01.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -1,04% | - |
| 16.01.2025 | 1,45 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 15.01.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -0,69% | - |
| 14.01.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,00% | - |
| 13.01.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -0,68% | - |
| 10.01.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | - |
| 09.01.2025 | 1,50 | 1,50 | 1,45 | 1,48 | -1,33% | - |
| 08.01.2025 | 1,47 | 1,53 | 1,46 | 1,50 | 2,74% | - |
| 07.01.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 0,69% | - |
| 06.01.2025 | 1,44 | 1,46 | 1,41 | 1,45 | 2,84% | - |
| 03.01.2025 | 1,44 | 1,44 | 1,41 | 1,41 | 0,00% | - |
| 02.01.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,71% | - |
| 30.12.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 27.12.2024 | 1,45 | 1,46 | 1,32 | 1,39 | -4,14% | - |
| 23.12.2024 | 1,33 | 1,45 | 1,33 | 1,45 | 8,21% | - |
| 20.12.2024 | 1,35 | 1,45 | 1,33 | 1,34 | -1,47% | - |
| 19.12.2024 | 1,42 | 1,44 | 1,33 | 1,36 | -4,23% | - |
| 18.12.2024 | 1,41 | 1,47 | 1,40 | 1,42 | 1,43% | - |
| 17.12.2024 | 1,45 | 1,45 | 1,39 | 1,40 | -3,45% | - |
| 16.12.2024 | 1,36 | 1,45 | 1,33 | 1,45 | 7,01% | - |
| 13.12.2024 | 1,45 | 1,45 | 1,36 | 1,36 | -5,90% | - |
| 12.12.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 11.12.2024 | 1,48 | 1,49 | 1,39 | 1,44 | -2,70% | - |
| 10.12.2024 | 1,43 | 1,48 | 1,38 | 1,48 | 4,23% | - |
| 09.12.2024 | 1,35 | 1,45 | 1,34 | 1,42 | 6,77% | - |
| 06.12.2024 | 1,31 | 1,34 | 1,29 | 1,33 | 2,31% | - |
| 05.12.2024 | 1,36 | 1,36 | 1,29 | 1,30 | -3,70% | - |
| 04.12.2024 | 1,44 | 1,45 | 1,35 | 1,35 | -5,26% | - |
| 03.12.2024 | 1,33 | 1,43 | 1,32 | 1,43 | 7,95% | 48.000,00 |
| 02.12.2024 | 1,51 | 1,52 | 1,30 | 1,32 | -12,87% | 20.000,00 |
| 29.11.2024 | 1,49 | 1,52 | 1,48 | 1,52 | 2,02% | - |
| 28.11.2024 | 1,55 | 1,59 | 1,49 | 1,49 | -3,26% | - |
| 27.11.2024 | 1,54 | 1,60 | 1,53 | 1,54 | 0,33% | - |
| 26.11.2024 | 1,59 | 1,60 | 1,53 | 1,53 | -3,77% | - |
| 25.11.2024 | 1,59 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 22.11.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 3,25% | - |
| 21.11.2024 | 1,55 | 1,60 | 1,54 | 1,54 | 0,00% | - |
| 20.11.2024 | 1,54 | 1,63 | 1,54 | 1,54 | 0,00% | - |
| 19.11.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 18.11.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 15.11.2024 | 1,54 | 1,59 | 1,54 | 1,55 | 0,65% | - |
| 14.11.2024 | 1,54 | 1,65 | 1,54 | 1,54 | 0,00% | 73.600,00 |
| 13.11.2024 | 1,51 | 1,59 | 1,51 | 1,54 | 1,99% | - |
| 12.11.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 2,72% | - |
| 11.11.2024 | 1,49 | 1,53 | 1,46 | 1,47 | 0,00% | - |
| 08.11.2024 | 1,52 | 1,54 | 1,47 | 1,47 | -2,97% | - |