17,950€
1,99%
Echtzeit-Aktienkurs Eisen- und Huettenwerke AG
Bid:
Ask:
Aktienkurse zur Eisen- und Huettenwerke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,99% | - |
| 13.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 12.11.2025 | 17,60 | 18,30 | 17,60 | 18,30 | 3,39% | 101,00 |
| 11.11.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -1,39% | 500,00 |
| 10.11.2025 | 18,10 | 18,10 | 17,95 | 17,95 | 0,00% | - |
| 07.11.2025 | 18,05 | 18,05 | 17,95 | 17,95 | -3,49% | - |
| 06.11.2025 | 17,50 | 18,60 | 17,50 | 18,60 | 6,29% | 1,00 |
| 05.11.2025 | 18,50 | 18,50 | 17,50 | 17,50 | -4,63% | 670,00 |
| 04.11.2025 | 18,40 | 18,40 | 18,35 | 18,35 | -4,43% | - |
| 03.11.2025 | 17,40 | 19,20 | 17,40 | 19,20 | 6,67% | 200,00 |
| 31.10.2025 | 17,50 | 18,00 | 17,50 | 18,00 | 2,86% | 55,00 |
| 30.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 29.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,89% | - |
| 28.10.2025 | 17,50 | 18,40 | 17,50 | 18,40 | 1,10% | 3.111,00 |
| 27.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,60% | 250,00 |
| 24.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,13% | 120,00 |
| 23.10.2025 | 18,25 | 18,25 | 18,15 | 18,15 | -1,36% | - |
| 22.10.2025 | 19,30 | 19,30 | 18,40 | 18,40 | -0,54% | 722,00 |
| 21.10.2025 | 19,00 | 19,80 | 18,50 | 18,50 | -2,63% | 391,00 |
| 20.10.2025 | 14,90 | 23,60 | 14,90 | 19,00 | 27,52% | 11.907,00 |
| 17.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 15.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 14.10.2025 | 16,00 | 16,00 | 15,50 | 15,50 | 0,00% | 1.124,00 |
| 13.10.2025 | 16,30 | 16,30 | 15,50 | 15,50 | -0,64% | 788,00 |
| 10.10.2025 | 14,50 | 16,50 | 14,50 | 15,60 | 10,64% | 3.946,00 |
| 09.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -8,14% | 200,00 |
| 08.10.2025 | 15,45 | 15,50 | 15,10 | 15,35 | 1,66% | - |
| 07.10.2025 | 15,45 | 15,45 | 14,95 | 15,10 | -5,03% | - |
| 06.10.2025 | 13,90 | 15,90 | 13,90 | 15,90 | 16,06% | 1.419,00 |
| 03.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 02.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -8,84% | - |
| 01.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 30.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 29.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,68% | - |
| 26.09.2025 | 15,10 | 15,10 | 14,95 | 14,95 | 0,00% | - |
| 25.09.2025 | 15,10 | 15,10 | 14,95 | 14,95 | 0,00% | - |
| 24.09.2025 | 15,10 | 15,10 | 14,95 | 14,95 | 0,00% | - |
| 23.09.2025 | 15,10 | 15,10 | 14,95 | 14,95 | 0,00% | - |
| 22.09.2025 | 14,85 | 14,95 | 14,70 | 14,95 | -0,33% | - |
| 19.09.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -3,23% | - |
| 18.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 5,44% | 100,00 |
| 17.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 16.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 15.09.2025 | 15,50 | 15,50 | 14,70 | 14,70 | -0,68% | 208,00 |
| 12.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 11.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 10.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 09.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 08.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 05.09.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 2,74% | 408,00 |
| 04.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 02.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 01.09.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | 50,00 |
| 29.08.2025 | 15,50 | 15,50 | 15,10 | 15,10 | 0,00% | 450,00 |
| 28.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 27.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 26.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 22.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,89% | - |
| 21.08.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 2,98% | - |
| 20.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 18.08.2025 | 15,10 | 15,30 | 15,10 | 15,30 | -1,92% | 172,00 |
| 15.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 329,00 |
| 14.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 13.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 12.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 08.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 07.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | 85,00 |
| 06.08.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 0,91% | - |
| 05.08.2025 | 16,75 | 16,75 | 16,45 | 16,45 | -1,20% | - |
| 04.08.2025 | 16,60 | 16,65 | 16,50 | 16,65 | -3,20% | - |
| 01.08.2025 | 15,90 | 17,20 | 15,90 | 17,20 | 8,18% | 1.000,00 |
| 31.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 30.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 29.07.2025 | 15,80 | 16,00 | 15,80 | 16,00 | -0,62% | 400,00 |
| 28.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 24.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 23.07.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -3,70% | 400,00 |
| 22.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 158,00 |
| 21.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 18.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 100,00 |
| 16.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 15.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 14.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 505,00 |
| 11.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 10.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 09.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,49% | - |
| 08.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | 0,00% | - |
| 07.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | 0,00% | - |
| 04.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | 0,00% | - |
| 03.07.2025 | 16,95 | 16,95 | 16,75 | 16,75 | -0,59% | - |
| 02.07.2025 | 17,10 | 17,10 | 16,85 | 16,85 | -3,71% | - |
| 01.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 401,00 |
| 30.06.2025 | 16,50 | 17,00 | 15,60 | 17,00 | -2,86% | 2.400,00 |