1,310€
2,34%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 1,55% | - |
| 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% | - |
| 27.08.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 26.08.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -1,52% | - |
| 23.08.2024 | 1,30 | 1,35 | 1,28 | 1,32 | 1,54% | - |
| 22.08.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 2,77% | - |
| 21.08.2024 | 1,30 | 1,30 | 1,26 | 1,27 | -2,69% | - |
| 20.08.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 19.08.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 0,78% | - |
| 16.08.2024 | 1,29 | 1,32 | 1,27 | 1,28 | -0,78% | - |
| 15.08.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 14.08.2024 | 1,31 | 1,32 | 1,29 | 1,32 | 0,76% | - |
| 13.08.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,55% | - |
| 12.08.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 09.08.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 3,17% | - |
| 08.08.2024 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 07.08.2024 | 1,24 | 1,29 | 1,23 | 1,27 | 3,67% | - |
| 06.08.2024 | 1,30 | 1,31 | 1,23 | 1,23 | -5,77% | - |
| 05.08.2024 | 1,33 | 1,34 | 1,28 | 1,30 | -2,26% | - |
| 02.08.2024 | 1,34 | 1,34 | 1,30 | 1,33 | -0,75% | - |
| 01.08.2024 | 1,34 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 31.07.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 30.07.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 29.07.2024 | 1,42 | 1,42 | 1,28 | 1,32 | -7,04% | - |
| 26.07.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -1,73% | - |
| 25.07.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -0,69% | - |
| 24.07.2024 | 1,46 | 1,46 | 1,44 | 1,46 | 0,00% | - |
| 23.07.2024 | 1,40 | 1,48 | 1,40 | 1,46 | 4,30% | - |
| 22.07.2024 | 1,47 | 1,47 | 1,37 | 1,40 | -4,78% | - |
| 19.07.2024 | 1,46 | 1,47 | 1,45 | 1,47 | 0,69% | - |
| 18.07.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 17.07.2024 | 1,46 | 1,47 | 1,43 | 1,46 | 0,00% | - |
| 16.07.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 0,69% | - |
| 15.07.2024 | 1,45 | 1,45 | 1,41 | 1,45 | 0,00% | - |
| 12.07.2024 | 1,52 | 1,52 | 1,44 | 1,45 | -4,62% | - |
| 11.07.2024 | 1,49 | 1,52 | 1,47 | 1,52 | 2,02% | - |
| 10.07.2024 | 1,43 | 1,52 | 1,41 | 1,49 | 3,48% | - |
| 09.07.2024 | 1,55 | 1,55 | 1,44 | 1,44 | -6,82% | - |
| 08.07.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 05.07.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 04.07.2024 | 1,55 | 1,60 | 1,53 | 1,54 | -0,32% | 3.000,00 |
| 03.07.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 1,31% | - |
| 02.07.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 01.07.2024 | 1,54 | 1,54 | 1,52 | 1,54 | 1,99% | - |
| 28.06.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -1,31% | - |
| 27.06.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 26.06.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,33% | - |
| 25.06.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 24.06.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 1,33% | - |
| 21.06.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 20.06.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 19.06.2024 | 1,55 | 1,55 | 1,52 | 1,53 | 0,00% | - |
| 18.06.2024 | 1,53 | 1,55 | 1,52 | 1,53 | 1,33% | - |
| 17.06.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -1,95% | 98.000,00 |
| 14.06.2024 | 1,50 | 1,55 | 1,48 | 1,54 | 3,72% | - |
| 13.06.2024 | 1,50 | 1,53 | 1,48 | 1,48 | -1,66% | - |
| 12.06.2024 | 1,52 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 11.06.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 10.06.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 07.06.2024 | 1,51 | 1,53 | 1,49 | 1,52 | 0,66% | - |
| 06.06.2024 | 1,57 | 1,58 | 1,48 | 1,51 | -4,14% | - |
| 05.06.2024 | 1,57 | 1,59 | 1,55 | 1,57 | -0,63% | - |
| 04.06.2024 | 1,57 | 1,60 | 1,56 | 1,58 | 0,32% | - |
| 03.06.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 1,29% | - |
| 31.05.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,63% | - |
| 30.05.2024 | 1,54 | 1,56 | 1,50 | 1,53 | -0,65% | - |
| 29.05.2024 | 1,55 | 1,56 | 1,47 | 1,54 | -0,65% | 46.000,00 |
| 28.05.2024 | 1,57 | 1,58 | 1,52 | 1,55 | -1,59% | - |
| 27.05.2024 | 1,57 | 1,58 | 1,55 | 1,58 | -0,32% | - |
| 24.05.2024 | 1,58 | 1,58 | 1,55 | 1,58 | 0,64% | - |
| 23.05.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,32% | - |
| 22.05.2024 | 1,62 | 1,62 | 1,57 | 1,58 | -2,48% | - |
| 21.05.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 20.05.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | - |
| 17.05.2024 | 1,61 | 1,65 | 1,60 | 1,62 | 0,62% | - |
| 16.05.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 15.05.2024 | 1,64 | 1,65 | 1,58 | 1,61 | -2,13% | - |
| 14.05.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 13.05.2024 | 1,65 | 1,65 | 1,63 | 1,65 | 0,00% | - |
| 10.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.05.2024 | 1,66 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 07.05.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 06.05.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 03.05.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 02.05.2024 | 1,67 | 1,71 | 1,62 | 1,67 | 0,00% | - |
| 30.04.2024 | 1,67 | 1,69 | 1,64 | 1,67 | 0,00% | - |
| 29.04.2024 | 1,59 | 1,68 | 1,58 | 1,67 | 5,36% | - |