52,600€
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,90 | 53,70 | 52,60 | 52,60 | 0,00% | - |
| 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 |
| 13.10.2025 | 46,90 | 46,90 | 45,50 | 46,90 | 2,18% | 4.112,00 |
| 10.10.2025 | 46,90 | 46,90 | 45,90 | 45,90 | -2,13% | 1.070,00 |
| 09.10.2025 | 46,20 | 46,90 | 46,20 | 46,90 | 0,43% | 474,00 |
| 08.10.2025 | 46,20 | 47,00 | 46,20 | 46,70 | 1,08% | 2.957,00 |
| 07.10.2025 | 45,20 | 46,20 | 45,00 | 46,20 | 0,65% | 2.071,00 |
| 06.10.2025 | 45,30 | 46,00 | 45,00 | 45,90 | -0,22% | 1.463,00 |
| 03.10.2025 | 45,10 | 46,00 | 45,10 | 46,00 | 2,00% | 1.061,00 |
| 02.10.2025 | 45,30 | 45,30 | 45,10 | 45,10 | 0,00% | 282,00 |
| 01.10.2025 | 45,30 | 45,90 | 45,00 | 45,10 | -1,74% | 1.462,00 |
| 30.09.2025 | 44,90 | 46,00 | 44,90 | 45,90 | 4,32% | 6.598,00 |
| 29.09.2025 | 44,50 | 45,00 | 44,00 | 44,00 | -2,22% | 4.015,00 |
| 26.09.2025 | 45,40 | 45,40 | 45,00 | 45,00 | 0,67% | 106,00 |
| 25.09.2025 | 45,50 | 45,50 | 44,70 | 44,70 | -0,89% | 1.542,00 |
| 24.09.2025 | 44,90 | 45,90 | 43,90 | 45,10 | 1,35% | 992,00 |
| 23.09.2025 | 43,90 | 45,90 | 43,90 | 44,50 | 1,37% | 1.811,00 |
| 22.09.2025 | 44,60 | 45,60 | 43,80 | 43,90 | -1,35% | 1.894,00 |
| 19.09.2025 | 45,00 | 45,60 | 44,50 | 44,50 | -1,55% | 714,00 |
| 18.09.2025 | 45,30 | 45,30 | 44,80 | 45,20 | -0,44% | 251,00 |
| 17.09.2025 | 44,90 | 45,90 | 44,90 | 45,40 | -1,09% | 1.841,00 |
| 16.09.2025 | 45,90 | 45,90 | 44,90 | 45,90 | -0,22% | 526,00 |
| 15.09.2025 | 45,90 | 46,00 | 45,00 | 46,00 | 0,00% | 2.417,00 |
| 12.09.2025 | 44,60 | 46,00 | 44,40 | 46,00 | 3,14% | 4.633,00 |
| 11.09.2025 | 44,70 | 45,40 | 44,60 | 44,60 | -1,11% | 1.176,00 |
| 10.09.2025 | 45,10 | 45,90 | 44,50 | 45,10 | 1,35% | 1.309,00 |
| 09.09.2025 | 44,90 | 45,10 | 44,30 | 44,50 | -0,22% | 379,00 |
| 08.09.2025 | 44,50 | 44,90 | 44,50 | 44,60 | 0,90% | 1.240,00 |
| 05.09.2025 | 44,20 | 44,50 | 44,20 | 44,20 | -0,67% | 756,00 |
| 04.09.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | 50,00 |
| 03.09.2025 | 44,10 | 44,50 | 44,00 | 44,50 | -0,67% | 1.580,00 |
| 02.09.2025 | 45,10 | 45,10 | 44,10 | 44,80 | -2,40% | 1.558,00 |
| 01.09.2025 | 44,70 | 46,00 | 44,70 | 45,90 | 0,00% | 932,00 |
| 29.08.2025 | 45,30 | 45,90 | 45,30 | 45,90 | 1,32% | 1.219,00 |
| 28.08.2025 | 44,80 | 45,30 | 44,80 | 45,30 | 0,67% | 437,00 |
| 27.08.2025 | 44,50 | 45,80 | 44,00 | 45,00 | 0,22% | 2.031,00 |
| 26.08.2025 | 45,00 | 45,00 | 44,60 | 44,90 | -0,44% | 1.663,00 |
| 25.08.2025 | 45,30 | 45,90 | 44,60 | 45,10 | -0,88% | 3.990,00 |
| 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 |