34,950€
-2,37%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 35,25 | 36,00 | 34,70 | 34,95 | -2,37% | - |
| 02.05.2025 | 35,70 | 35,80 | 34,80 | 35,80 | 2,29% | 1.825,00 |
| 30.04.2025 | 34,90 | 35,60 | 34,20 | 35,00 | 1,45% | 4.777,00 |
| 29.04.2025 | 36,00 | 36,40 | 34,30 | 34,50 | -6,76% | 6.075,00 |
| 28.04.2025 | 36,40 | 37,10 | 36,20 | 37,00 | 1,65% | 1.574,00 |
| 25.04.2025 | 35,30 | 36,40 | 35,30 | 36,40 | 1,68% | 828,00 |
| 24.04.2025 | 35,10 | 35,80 | 35,10 | 35,80 | 0,85% | 542,00 |
| 23.04.2025 | 35,10 | 35,50 | 34,50 | 35,50 | 2,01% | 2.405,00 |
| 22.04.2025 | 34,70 | 34,80 | 34,70 | 34,80 | 2,96% | 306,00 |
| 17.04.2025 | 33,80 | 35,10 | 33,80 | 33,80 | -3,70% | 706,00 |
| 16.04.2025 | 34,80 | 35,40 | 33,80 | 35,10 | 0,86% | 373,00 |
| 15.04.2025 | 34,80 | 34,90 | 34,80 | 34,80 | 0,00% | 513,00 |
| 14.04.2025 | 33,20 | 34,80 | 33,20 | 34,80 | 1,16% | 420,00 |
| 11.04.2025 | 34,60 | 34,60 | 33,50 | 34,40 | 3,30% | 330,00 |
| 10.04.2025 | 35,00 | 35,10 | 33,30 | 33,30 | 2,46% | 1.365,00 |
| 09.04.2025 | 33,00 | 33,00 | 31,00 | 32,50 | -1,52% | 4.163,00 |
| 08.04.2025 | 34,00 | 34,00 | 32,00 | 33,00 | 0,00% | 596,00 |
| 07.04.2025 | 33,10 | 33,10 | 31,20 | 33,00 | -0,60% | 7.509,00 |
| 04.04.2025 | 36,40 | 36,40 | 33,00 | 33,20 | -9,78% | 4.996,00 |
| 03.04.2025 | 37,20 | 37,20 | 36,40 | 36,80 | -2,13% | 1.816,00 |
| 02.04.2025 | 37,40 | 37,80 | 37,40 | 37,60 | -2,08% | 356,00 |
| 01.04.2025 | 37,20 | 38,40 | 37,20 | 38,40 | 3,78% | 746,00 |
| 31.03.2025 | 37,60 | 37,80 | 37,00 | 37,00 | -2,12% | 569,00 |
| 28.03.2025 | 38,20 | 38,20 | 37,80 | 37,80 | 0,00% | 640,00 |
| 27.03.2025 | 38,20 | 38,20 | 37,80 | 37,80 | 0,00% | 152,00 |
| 26.03.2025 | 37,40 | 38,80 | 37,40 | 37,80 | 3,85% | 2.503,00 |
| 25.03.2025 | 37,80 | 38,00 | 36,40 | 36,40 | -1,62% | 308,00 |
| 24.03.2025 | 36,60 | 37,00 | 36,20 | 37,00 | -2,63% | 943,00 |
| 21.03.2025 | 36,80 | 38,00 | 36,00 | 38,00 | 0,53% | 1.202,00 |
| 20.03.2025 | 37,80 | 38,00 | 36,20 | 37,80 | 0,00% | 3.207,00 |
| 19.03.2025 | 37,20 | 38,00 | 37,00 | 37,80 | 3,85% | 1.655,00 |
| 18.03.2025 | 36,20 | 37,00 | 35,60 | 36,40 | -0,55% | 4.368,00 |
| 17.03.2025 | 36,20 | 36,60 | 35,80 | 36,60 | 2,23% | 2.385,00 |
| 14.03.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -0,56% | 1.199,00 |
| 13.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 750,00 |
| 12.03.2025 | 36,40 | 36,80 | 35,60 | 36,40 | 1,11% | 949,00 |
| 11.03.2025 | 36,40 | 36,80 | 36,00 | 36,00 | -1,64% | 2.377,00 |
| 10.03.2025 | 36,40 | 36,80 | 36,20 | 36,60 | -0,54% | 584,00 |
| 07.03.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 1,66% | 249,00 |
| 06.03.2025 | 36,40 | 36,80 | 36,20 | 36,20 | 1,69% | 2.655,00 |
| 05.03.2025 | 35,60 | 36,40 | 35,40 | 35,60 | 1,71% | 1.538,00 |
| 04.03.2025 | 37,00 | 37,00 | 34,20 | 35,00 | -6,42% | 4.455,00 |
| 03.03.2025 | 37,40 | 37,80 | 37,40 | 37,40 | 0,00% | 537,00 |
| 28.02.2025 | 37,40 | 37,40 | 36,40 | 37,40 | -0,53% | 2.218,00 |
| 27.02.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 0,53% | 1.291,00 |
| 26.02.2025 | 37,80 | 37,80 | 37,20 | 37,40 | -1,06% | 624,00 |
| 25.02.2025 | 37,20 | 37,80 | 37,20 | 37,80 | -0,53% | 757,00 |
| 24.02.2025 | 38,00 | 38,60 | 37,20 | 38,00 | 1,60% | 1.197,00 |
| 21.02.2025 | 37,40 | 37,60 | 37,40 | 37,40 | -1,06% | 240,00 |
| 20.02.2025 | 38,20 | 38,20 | 37,40 | 37,80 | 0,00% | 702,00 |
| 19.02.2025 | 37,80 | 38,20 | 37,40 | 37,80 | -0,53% | 3.538,00 |
| 18.02.2025 | 37,60 | 38,00 | 37,00 | 38,00 | 1,06% | 2.725,00 |
| 17.02.2025 | 37,40 | 37,80 | 37,40 | 37,60 | -0,53% | 227,00 |
| 14.02.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | 1.544,00 |
| 13.02.2025 | 37,60 | 37,80 | 37,40 | 37,40 | -0,53% | 2.901,00 |
| 12.02.2025 | 36,20 | 37,60 | 36,20 | 37,60 | 3,87% | 1.051,00 |
| 11.02.2025 | 36,00 | 37,00 | 36,00 | 36,20 | -0,55% | 1.517,00 |
| 10.02.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 2,25% | 751,00 |
| 07.02.2025 | 36,60 | 36,60 | 35,60 | 35,60 | -1,11% | 692,00 |
| 06.02.2025 | 36,40 | 36,60 | 36,00 | 36,00 | 1,12% | 6.406,00 |
| 05.02.2025 | 35,60 | 36,40 | 35,20 | 35,60 | 0,56% | 1.444,00 |
| 04.02.2025 | 35,20 | 35,40 | 35,00 | 35,40 | 1,72% | 975,00 |
| 03.02.2025 | 35,40 | 35,80 | 34,60 | 34,80 | -2,79% | 625,00 |
| 31.01.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 2,29% | 1.544,00 |
| 30.01.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 1,16% | 341,00 |
| 29.01.2025 | 34,60 | 34,60 | 33,60 | 34,60 | 0,00% | 276,00 |
| 28.01.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 3,59% | 182,00 |
| 27.01.2025 | 34,40 | 34,80 | 33,40 | 33,40 | -2,91% | 2.490,00 |
| 24.01.2025 | 33,80 | 34,60 | 33,80 | 34,40 | 0,00% | 582,00 |
| 23.01.2025 | 33,80 | 34,60 | 33,80 | 34,40 | 2,99% | 551,00 |
| 22.01.2025 | 33,20 | 34,40 | 33,20 | 33,40 | 0,60% | 1.420,00 |
| 21.01.2025 | 33,80 | 34,60 | 33,20 | 33,20 | -2,35% | 3.400,00 |
| 20.01.2025 | 34,60 | 34,60 | 33,40 | 34,00 | -1,16% | 976,00 |
| 17.01.2025 | 34,00 | 34,40 | 33,80 | 34,40 | 1,78% | 1.534,00 |
| 16.01.2025 | 33,80 | 34,60 | 33,80 | 33,80 | -1,17% | 34,00 |
| 15.01.2025 | 34,40 | 34,80 | 34,00 | 34,20 | 0,59% | 700,00 |
| 14.01.2025 | 34,00 | 34,60 | 33,80 | 34,00 | -0,58% | 261,00 |
| 13.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 80,00 |
| 10.01.2025 | 34,80 | 34,80 | 34,00 | 34,80 | 1,16% | 1.690,00 |
| 09.01.2025 | 34,80 | 34,80 | 34,20 | 34,40 | -1,15% | 1.399,00 |
| 08.01.2025 | 35,40 | 36,00 | 34,80 | 34,80 | -0,57% | 1.983,00 |
| 07.01.2025 | 34,80 | 35,40 | 34,60 | 35,00 | 0,57% | 7.429,00 |
| 06.01.2025 | 34,40 | 35,00 | 34,40 | 34,80 | 0,00% | 1.752,00 |
| 03.01.2025 | 34,60 | 34,80 | 34,00 | 34,80 | 0,58% | 2.179,00 |
| 02.01.2025 | 34,60 | 34,80 | 33,20 | 34,60 | 4,85% | 2.178,00 |
| 30.12.2024 | 33,00 | 33,20 | 32,40 | 33,00 | 1,85% | 3.876,00 |
| 27.12.2024 | 33,00 | 33,00 | 32,40 | 32,40 | -2,41% | 1.391,00 |
| 23.12.2024 | 32,60 | 33,40 | 32,60 | 33,20 | 0,00% | 1.149,00 |
| 20.12.2024 | 33,20 | 33,80 | 32,60 | 33,20 | 1,22% | 700,00 |
| 19.12.2024 | 32,80 | 34,00 | 32,60 | 32,80 | -3,53% | 2.301,00 |
| 18.12.2024 | 33,00 | 34,00 | 33,00 | 34,00 | 3,66% | 9.613,00 |
| 17.12.2024 | 33,20 | 33,20 | 32,40 | 32,80 | -0,61% | 2.869,00 |
| 16.12.2024 | 32,60 | 33,40 | 32,60 | 33,00 | -0,60% | 3.247,00 |
| 13.12.2024 | 32,80 | 33,40 | 31,20 | 33,20 | -0,60% | 3.943,00 |
| 12.12.2024 | 32,20 | 33,60 | 32,20 | 33,40 | 1,21% | 8.075,00 |
| 11.12.2024 | 31,20 | 33,00 | 31,20 | 33,00 | 6,45% | 11.612,00 |
| 10.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 1,00 |
| 09.12.2024 | 31,80 | 31,80 | 31,00 | 31,20 | -1,89% | 984,00 |
| 06.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 381,00 |
| 05.12.2024 | 31,60 | 31,80 | 31,20 | 31,20 | -3,11% | 1.357,00 |