45,150€
0,78%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 45,00 | 45,70 | 44,50 | 45,50 | 1,56% | 4.254,00 |
| 21.08.2025 | 44,80 | 45,00 | 44,20 | 44,80 | 0,22% | 6.708,00 |
| 20.08.2025 | 43,40 | 44,90 | 42,50 | 44,70 | 3,95% | 8.963,00 |
| 19.08.2025 | 43,20 | 43,30 | 43,00 | 43,00 | -0,69% | 1.056,00 |
| 18.08.2025 | 42,90 | 43,40 | 42,50 | 43,30 | 0,93% | 3.757,00 |
| 15.08.2025 | 42,10 | 42,90 | 42,10 | 42,90 | 1,90% | 206,00 |
| 14.08.2025 | 42,10 | 42,90 | 42,10 | 42,10 | -1,17% | 1.578,00 |
| 13.08.2025 | 42,90 | 42,90 | 41,80 | 42,60 | -0,70% | 1.761,00 |
| 12.08.2025 | 42,90 | 43,00 | 42,00 | 42,90 | -0,23% | 1.245,00 |
| 11.08.2025 | 41,50 | 43,00 | 41,40 | 43,00 | 3,86% | 1.961,00 |
| 08.08.2025 | 42,30 | 43,00 | 41,40 | 41,40 | -2,82% | 2.805,00 |
| 07.08.2025 | 40,90 | 43,00 | 40,90 | 42,60 | 6,50% | 3.074,00 |
| 06.08.2025 | 40,90 | 41,30 | 40,00 | 40,00 | 1,01% | 2.024,00 |
| 05.08.2025 | 40,90 | 40,90 | 39,60 | 39,60 | -3,18% | 1.151,00 |
| 04.08.2025 | 40,60 | 41,00 | 40,20 | 40,90 | 1,24% | 1.056,00 |
| 01.08.2025 | 41,90 | 41,90 | 40,40 | 40,40 | -3,12% | 1.908,00 |
| 31.07.2025 | 41,10 | 41,70 | 41,10 | 41,70 | 1,71% | 931,00 |
| 30.07.2025 | 41,10 | 42,30 | 41,00 | 41,00 | -3,30% | 1.601,00 |
| 29.07.2025 | 42,10 | 42,40 | 41,30 | 42,40 | 0,47% | 555,00 |
| 28.07.2025 | 41,90 | 42,90 | 41,90 | 42,20 | -0,47% | 3.520,00 |
| 25.07.2025 | 42,90 | 42,90 | 41,00 | 42,40 | -0,47% | 864,00 |
| 24.07.2025 | 42,40 | 43,00 | 41,90 | 42,60 | 1,43% | 2.063,00 |
| 23.07.2025 | 42,40 | 42,50 | 41,10 | 42,00 | 0,00% | 1.306,00 |
| 22.07.2025 | 42,70 | 43,90 | 41,50 | 42,00 | -0,94% | 4.419,00 |
| 21.07.2025 | 40,80 | 43,00 | 40,40 | 42,40 | 3,67% | 18.966,00 |
| 18.07.2025 | 40,00 | 40,90 | 39,60 | 40,90 | 0,25% | 1.574,00 |
| 17.07.2025 | 39,50 | 40,90 | 39,50 | 40,80 | 0,49% | 3.160,00 |
| 16.07.2025 | 39,40 | 40,70 | 39,40 | 40,60 | 1,50% | 2.551,00 |
| 15.07.2025 | 39,50 | 40,00 | 38,70 | 40,00 | 1,27% | 1.940,00 |
| 14.07.2025 | 39,90 | 39,90 | 38,40 | 39,50 | -1,25% | 2.971,00 |
| 11.07.2025 | 39,80 | 40,00 | 39,50 | 40,00 | 0,25% | 898,00 |
| 10.07.2025 | 39,70 | 39,90 | 38,50 | 39,90 | 1,01% | 1.401,00 |
| 09.07.2025 | 39,10 | 39,50 | 38,70 | 39,50 | 1,54% | 2.109,00 |
| 08.07.2025 | 38,80 | 38,90 | 38,30 | 38,90 | 1,04% | 870,00 |
| 07.07.2025 | 38,50 | 38,80 | 38,20 | 38,50 | -0,77% | 1.497,00 |
| 04.07.2025 | 36,70 | 39,60 | 36,60 | 38,80 | 3,74% | 8.047,00 |
| 03.07.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 1,63% | 470,00 |
| 02.07.2025 | 37,00 | 37,50 | 36,60 | 36,80 | -0,27% | 510,00 |
| 01.07.2025 | 36,80 | 36,90 | 36,70 | 36,90 | -0,81% | 694,00 |
| 30.06.2025 | 36,40 | 37,50 | 36,40 | 37,20 | 0,54% | 771,00 |
| 27.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 30,00 |
| 26.06.2025 | 37,00 | 37,50 | 37,00 | 37,00 | 0,27% | 322,00 |
| 25.06.2025 | 36,80 | 37,10 | 36,80 | 36,90 | 0,27% | 890,00 |
| 24.06.2025 | 36,40 | 36,80 | 35,80 | 36,80 | 0,82% | 810,00 |
| 23.06.2025 | 36,90 | 36,90 | 36,00 | 36,50 | 0,00% | 2.264,00 |
| 20.06.2025 | 36,80 | 37,50 | 36,40 | 36,50 | -0,82% | 1.574,00 |
| 19.06.2025 | 36,70 | 36,80 | 36,50 | 36,80 | 0,00% | 676,00 |
| 18.06.2025 | 36,80 | 36,80 | 35,80 | 36,80 | 1,10% | 3.626,00 |
| 17.06.2025 | 36,00 | 36,80 | 36,00 | 36,40 | 1,96% | 1.263,00 |
| 16.06.2025 | 36,70 | 36,70 | 35,70 | 35,70 | -2,72% | 3.742,00 |
| 13.06.2025 | 36,30 | 36,80 | 35,70 | 36,70 | 1,10% | 1.166,00 |
| 12.06.2025 | 36,50 | 36,50 | 34,40 | 36,30 | -2,94% | 6.759,00 |
| 11.06.2025 | 38,50 | 38,90 | 37,40 | 37,40 | -1,58% | 1.836,00 |
| 10.06.2025 | 38,20 | 39,00 | 37,70 | 38,00 | -0,26% | 1.719,00 |
| 09.06.2025 | 38,00 | 38,20 | 38,00 | 38,10 | 4,67% | 2.538,00 |
| 06.06.2025 | 37,60 | 37,60 | 36,40 | 36,40 | -3,19% | 305,00 |
| 05.06.2025 | 37,80 | 38,30 | 37,10 | 37,60 | 1,08% | 5.242,00 |
| 04.06.2025 | 37,40 | 37,90 | 37,20 | 37,20 | -0,27% | 275,00 |
| 03.06.2025 | 38,10 | 38,10 | 36,50 | 37,30 | 1,08% | 330,00 |
| 02.06.2025 | 38,20 | 38,30 | 36,90 | 36,90 | -2,89% | 587,00 |
| 30.05.2025 | 38,00 | 38,30 | 37,10 | 38,00 | -1,04% | 428,00 |
| 29.05.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | 351,00 |
| 28.05.2025 | 37,80 | 38,00 | 37,10 | 38,00 | 0,53% | 312,00 |
| 27.05.2025 | 37,60 | 37,80 | 37,50 | 37,80 | 1,89% | 209,00 |
| 26.05.2025 | 37,40 | 38,00 | 37,00 | 37,10 | 3,63% | 2.018,00 |
| 23.05.2025 | 38,40 | 38,40 | 35,80 | 35,80 | -6,77% | 4.119,00 |
| 22.05.2025 | 38,00 | 38,40 | 37,60 | 38,40 | 1,05% | 675,00 |
| 21.05.2025 | 37,50 | 38,00 | 36,80 | 38,00 | 1,33% | 1.224,00 |
| 20.05.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,27% | 200,00 |
| 19.05.2025 | 37,40 | 37,40 | 36,40 | 37,40 | 2,47% | 431,00 |
| 16.05.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -3,18% | 230,00 |
| 15.05.2025 | 37,00 | 37,80 | 37,00 | 37,70 | 1,89% | 1.730,00 |
| 14.05.2025 | 36,90 | 37,00 | 36,90 | 37,00 | 0,00% | 720,00 |
| 13.05.2025 | 37,00 | 37,20 | 35,50 | 37,00 | 0,54% | 4.519,00 |
| 12.05.2025 | 36,50 | 36,90 | 36,00 | 36,80 | 0,55% | 2.194,00 |
| 09.05.2025 | 35,90 | 36,60 | 35,90 | 36,60 | 1,95% | 1.955,00 |
| 08.05.2025 | 36,00 | 36,00 | 35,90 | 35,90 | -0,28% | 320,00 |
| 07.05.2025 | 35,90 | 36,00 | 35,50 | 36,00 | 2,56% | 480,00 |
| 06.05.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,86% | 83,00 |
| 05.05.2025 | 35,80 | 36,00 | 34,80 | 34,80 | -2,79% | 569,00 |
| 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 |