62,800€
1,29%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 63,20 | 63,30 | 57,60 | 61,20 | -1,29% | - |
| 06.03.2026 | 62,20 | 63,60 | 60,60 | 62,00 | -0,96% | 1.581,00 |
| 05.03.2026 | 63,80 | 63,80 | 60,60 | 62,60 | 0,64% | 3.969,00 |
| 04.03.2026 | 62,20 | 63,80 | 61,80 | 62,20 | 0,65% | 8.453,00 |
| 03.03.2026 | 57,20 | 61,80 | 56,40 | 61,80 | 8,42% | 11.798,00 |
| 02.03.2026 | 58,00 | 59,40 | 55,40 | 57,00 | -5,00% | 5.694,00 |
| 27.02.2026 | 60,40 | 60,40 | 58,00 | 60,00 | 0,67% | 3.139,00 |
| 26.02.2026 | 59,80 | 60,40 | 58,80 | 59,60 | 1,02% | 882,00 |
| 25.02.2026 | 57,40 | 60,40 | 57,40 | 59,00 | 2,79% | 1.566,00 |
| 24.02.2026 | 57,60 | 58,60 | 57,40 | 57,40 | -3,04% | 525,00 |
| 23.02.2026 | 57,00 | 59,20 | 57,00 | 59,20 | 3,50% | 1.331,00 |
| 20.02.2026 | 59,00 | 59,60 | 56,60 | 57,20 | -2,05% | 2.411,00 |
| 19.02.2026 | 58,60 | 59,20 | 58,00 | 58,40 | -1,35% | 1.444,00 |
| 18.02.2026 | 59,80 | 59,80 | 57,40 | 59,20 | -1,00% | 919,00 |
| 17.02.2026 | 60,00 | 60,20 | 58,00 | 59,80 | 0,34% | 1.395,00 |
| 16.02.2026 | 59,40 | 61,80 | 59,40 | 59,60 | 1,02% | 1.874,00 |
| 13.02.2026 | 58,60 | 61,80 | 58,40 | 59,00 | 0,68% | 15.230,00 |
| 12.02.2026 | 57,00 | 58,80 | 57,00 | 58,60 | 3,53% | 2.359,00 |
| 11.02.2026 | 56,00 | 56,60 | 56,00 | 56,60 | 1,43% | 2.390,00 |
| 10.02.2026 | 54,80 | 55,80 | 53,40 | 55,80 | 1,45% | 7.660,00 |
| 09.02.2026 | 54,20 | 55,00 | 52,80 | 55,00 | 3,38% | 2.626,00 |
| 06.02.2026 | 52,20 | 53,20 | 52,20 | 53,20 | 2,31% | 483,00 |
| 05.02.2026 | 53,20 | 54,20 | 52,00 | 52,00 | -5,11% | 1.630,00 |
| 04.02.2026 | 52,60 | 55,80 | 52,00 | 54,80 | 5,38% | 4.755,00 |
| 03.02.2026 | 52,20 | 52,60 | 52,00 | 52,00 | -0,76% | 420,00 |
| 02.02.2026 | 51,20 | 52,40 | 51,20 | 52,40 | 1,55% | 1.450,00 |
| 30.01.2026 | 51,40 | 52,20 | 50,40 | 51,60 | -1,53% | 6.307,00 |
| 29.01.2026 | 52,20 | 52,40 | 51,60 | 52,40 | -0,19% | 385,00 |
| 28.01.2026 | 52,70 | 52,80 | 52,50 | 52,50 | 0,19% | - |
| 27.01.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | 160,00 |
| 26.01.2026 | 53,00 | 53,60 | 52,40 | 52,40 | -1,13% | 248,00 |
| 23.01.2026 | 51,60 | 53,60 | 51,00 | 53,00 | 2,71% | 2.823,00 |
| 22.01.2026 | 53,00 | 53,00 | 51,60 | 51,60 | 0,00% | 574,00 |
| 21.01.2026 | 52,80 | 52,80 | 51,60 | 51,60 | -3,01% | 779,00 |
| 20.01.2026 | 53,40 | 53,40 | 52,40 | 53,20 | 0,76% | 2.660,00 |
| 19.01.2026 | 52,60 | 53,20 | 52,60 | 52,80 | -0,75% | 801,00 |
| 16.01.2026 | 52,80 | 53,20 | 52,80 | 53,20 | 1,14% | 167,00 |
| 15.01.2026 | 53,20 | 53,40 | 52,60 | 52,60 | -1,13% | 2.563,00 |
| 14.01.2026 | 52,80 | 53,20 | 52,60 | 53,20 | -0,37% | 569,00 |
| 13.01.2026 | 53,00 | 53,80 | 53,00 | 53,40 | 1,14% | 1.673,00 |
| 12.01.2026 | 53,00 | 53,80 | 52,80 | 52,80 | 0,38% | 2.787,00 |
| 09.01.2026 | 52,60 | 53,80 | 52,60 | 52,60 | -1,87% | 909,00 |
| 08.01.2026 | 51,60 | 53,60 | 51,00 | 53,60 | 4,69% | 4.629,00 |
| 07.01.2026 | 52,00 | 52,60 | 50,60 | 51,20 | 0,39% | 2.152,00 |
| 06.01.2026 | 51,60 | 52,20 | 50,20 | 51,00 | -1,54% | 2.926,00 |
| 05.01.2026 | 52,00 | 52,00 | 50,80 | 51,80 | 2,37% | 1.138,00 |
| 02.01.2026 | 51,40 | 52,00 | 50,60 | 50,60 | -2,69% | 1.670,00 |
| 30.12.2025 | 50,60 | 52,00 | 50,40 | 52,00 | 3,17% | 1.851,00 |
| 29.12.2025 | 51,60 | 52,00 | 50,20 | 50,40 | -3,82% | 3.063,00 |
| 23.12.2025 | 53,00 | 53,00 | 51,40 | 52,40 | 0,38% | 2.212,00 |
| 22.12.2025 | 52,20 | 53,80 | 52,20 | 52,20 | -1,14% | 2.378,00 |
| 19.12.2025 | 52,00 | 53,00 | 51,20 | 52,80 | 2,72% | 993,00 |
| 18.12.2025 | 52,00 | 53,00 | 51,20 | 51,40 | -2,65% | 1.028,00 |
| 17.12.2025 | 52,40 | 52,80 | 51,00 | 52,80 | 0,76% | 1.183,00 |
| 16.12.2025 | 53,00 | 53,20 | 52,00 | 52,40 | -2,60% | 1.059,00 |
| 15.12.2025 | 52,60 | 53,80 | 52,40 | 53,80 | 3,07% | 4.568,00 |
| 12.12.2025 | 53,60 | 53,60 | 52,20 | 52,20 | -0,76% | 526,00 |
| 11.12.2025 | 52,20 | 52,80 | 52,20 | 52,60 | 0,77% | 1.290,00 |
| 10.12.2025 | 52,20 | 53,60 | 52,20 | 52,20 | 0,00% | 1.807,00 |
| 09.12.2025 | 51,20 | 53,80 | 50,40 | 52,20 | 1,95% | 2.507,00 |
| 08.12.2025 | 50,80 | 51,60 | 50,80 | 51,20 | 0,79% | 1.564,00 |
| 05.12.2025 | 50,40 | 50,80 | 49,30 | 50,80 | 0,79% | 787,00 |
| 04.12.2025 | 49,40 | 50,80 | 49,40 | 50,40 | 1,00% | 739,00 |
| 03.12.2025 | 49,80 | 49,90 | 48,80 | 49,90 | 0,60% | 716,00 |
| 02.12.2025 | 49,40 | 49,90 | 48,70 | 49,60 | 2,06% | 2.092,00 |
| 01.12.2025 | 50,80 | 51,00 | 48,60 | 48,60 | -4,71% | 2.636,00 |
| 28.11.2025 | 49,70 | 51,00 | 49,20 | 51,00 | 0,39% | 1.915,00 |
| 27.11.2025 | 50,80 | 51,00 | 49,80 | 50,80 | 0,00% | 5.989,00 |
| 26.11.2025 | 49,70 | 51,60 | 49,20 | 50,80 | 3,67% | 9.609,00 |
| 25.11.2025 | 48,60 | 49,80 | 48,10 | 49,00 | 0,00% | 1.565,00 |
| 24.11.2025 | 48,50 | 49,30 | 48,50 | 49,00 | 1,03% | 1.180,00 |
| 21.11.2025 | 48,10 | 48,50 | 47,10 | 48,50 | 2,11% | 731,00 |
| 20.11.2025 | 48,60 | 49,50 | 47,50 | 47,50 | -1,04% | 2.358,00 |
| 19.11.2025 | 46,40 | 48,20 | 46,40 | 48,00 | 1,69% | 4.800,00 |
| 18.11.2025 | 46,90 | 47,20 | 46,10 | 47,20 | -1,26% | 1.145,00 |
| 17.11.2025 | 47,90 | 47,90 | 46,60 | 47,80 | 2,80% | 1.475,00 |
| 14.11.2025 | 47,00 | 47,20 | 45,50 | 46,50 | -2,72% | 5.083,00 |
| 13.11.2025 | 48,90 | 49,90 | 47,50 | 47,80 | -2,45% | 7.897,00 |
| 12.11.2025 | 44,60 | 49,00 | 43,70 | 49,00 | 9,87% | 16.145,00 |
| 11.11.2025 | 44,20 | 44,60 | 43,60 | 44,60 | 0,68% | 202,00 |
| 10.11.2025 | 44,20 | 44,30 | 44,00 | 44,30 | 0,91% | 1.005,00 |
| 07.11.2025 | 43,90 | 43,90 | 43,50 | 43,90 | 0,92% | 627,00 |
| 06.11.2025 | 43,30 | 43,90 | 43,30 | 43,50 | -0,91% | 780,00 |
| 05.11.2025 | 43,40 | 44,00 | 43,40 | 43,90 | 0,23% | 1.538,00 |
| 04.11.2025 | 45,30 | 45,30 | 43,30 | 43,80 | -1,13% | 1.122,00 |
| 03.11.2025 | 45,00 | 45,30 | 44,30 | 44,30 | -2,21% | 247,00 |
| 31.10.2025 | 44,10 | 45,30 | 44,10 | 45,30 | 2,95% | 1.073,00 |
| 30.10.2025 | 45,10 | 45,20 | 44,00 | 44,00 | -1,79% | 1.179,00 |
| 29.10.2025 | 45,50 | 45,50 | 44,20 | 44,80 | -0,88% | 663,00 |
| 28.10.2025 | 46,70 | 46,70 | 44,20 | 45,20 | -1,31% | 770,00 |
| 27.10.2025 | 46,90 | 46,90 | 45,80 | 45,80 | -2,55% | 1.740,00 |
| 24.10.2025 | 45,90 | 47,00 | 45,60 | 47,00 | 4,44% | 3.911,00 |
| 23.10.2025 | 44,90 | 45,90 | 44,20 | 45,00 | 0,00% | 904,00 |
| 22.10.2025 | 44,20 | 46,00 | 44,00 | 45,00 | 1,58% | 1.231,00 |
| 21.10.2025 | 44,20 | 45,50 | 44,10 | 44,30 | -1,12% | 1.134,00 |
| 20.10.2025 | 44,10 | 45,00 | 44,00 | 44,80 | 1,82% | 1.580,00 |
| 17.10.2025 | 46,00 | 46,00 | 43,10 | 44,00 | -2,44% | 2.639,00 |
| 16.10.2025 | 45,90 | 46,40 | 44,90 | 45,10 | -1,96% | 887,00 |
| 15.10.2025 | 46,50 | 46,50 | 45,80 | 46,00 | -0,65% | 1.698,00 |
| 14.10.2025 | 46,10 | 46,80 | 46,10 | 46,30 | -1,28% | 166,00 |