1,410€
Echtzeit-Aktienkurs KHD HUMBOLDT WEDAG O.N.
Bid:
Ask:
Aktienkurse zur KHD HUMBOLDT WEDAG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 1,55 | 1,57 | 1,50 | 1,52 | -2,26% | 68.400,00 |
| 06.11.2024 | 1,52 | 1,57 | 1,50 | 1,55 | 1,97% | 44.100,00 |
| 05.11.2024 | 1,50 | 1,55 | 1,50 | 1,52 | 0,66% | - |
| 04.11.2024 | 1,32 | 1,56 | 1,32 | 1,51 | 14,39% | - |
| 01.11.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 31.10.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -2,26% | - |
| 30.10.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -0,75% | - |
| 29.10.2024 | 1,35 | 1,35 | 1,33 | 1,34 | 0,00% | 39.000,00 |
| 28.10.2024 | 1,35 | 1,35 | 1,32 | 1,34 | -0,37% | - |
| 25.10.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 0,00% | - |
| 24.10.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 1,13% | - |
| 23.10.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | - |
| 22.10.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 21.10.2024 | 1,30 | 1,34 | 1,29 | 1,34 | 3,08% | - |
| 18.10.2024 | 1,32 | 1,36 | 1,30 | 1,30 | -1,52% | - |
| 17.10.2024 | 1,34 | 1,37 | 1,32 | 1,32 | -1,49% | - |
| 16.10.2024 | 1,32 | 1,37 | 1,31 | 1,34 | 1,52% | - |
| 15.10.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,58% | - |
| 14.10.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 1,50% | - |
| 11.10.2024 | 1,33 | 1,36 | 1,32 | 1,34 | 0,00% | - |
| 10.10.2024 | 1,35 | 1,35 | 1,32 | 1,34 | -1,84% | - |
| 09.10.2024 | 1,35 | 1,37 | 1,33 | 1,36 | 0,74% | - |
| 08.10.2024 | 1,37 | 1,41 | 1,33 | 1,35 | 0,00% | - |
| 07.10.2024 | 1,32 | 1,40 | 1,32 | 1,35 | 2,66% | - |
| 04.10.2024 | 1,29 | 1,35 | 1,26 | 1,32 | 4,37% | - |
| 03.10.2024 | 1,26 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 02.10.2024 | 1,26 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 01.10.2024 | 1,26 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 30.09.2024 | 1,28 | 1,33 | 1,26 | 1,26 | -1,56% | - |
| 27.09.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 26.09.2024 | 1,29 | 1,30 | 1,26 | 1,26 | -2,70% | - |
| 25.09.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,15% | - |
| 24.09.2024 | 1,30 | 1,33 | 1,30 | 1,31 | 0,77% | - |
| 23.09.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | - |
| 20.09.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 19.09.2024 | 1,31 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 18.09.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -0,76% | - |
| 17.09.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 16.09.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 13.09.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 0,78% | - |
| 12.09.2024 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 11.09.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 10.09.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 09.09.2024 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 06.09.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 05.09.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -0,39% | - |
| 04.09.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,15% | - |
| 03.09.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | - |
| 02.09.2024 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | 17.000,00 |
| 30.08.2024 | 1,30 | 1,35 | 1,30 | 1,32 | 3,13% | - |
| 29.08.2024 | 1,32 | 1,34 | 1,28 | 1,28 | -1,92% | - |
| 28.08.2024 | 1,30 | 1,34 | 1,28 | 1,31 | 0,00% | - |