57,300€
2,32%
Echtzeit-Aktienkurs Eurokai GmbH KGaA
Bid:
Ask:
Aktienkurse zur Eurokai GmbH KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 56,60 | 60,50 | 56,60 | 60,50 | 8,04% | - |
| 26.06.2026 | 56,40 | 56,80 | 56,00 | 56,00 | -0,71% | 1.152,00 |
| 25.06.2026 | 56,20 | 58,00 | 56,20 | 56,40 | 0,36% | 285,00 |
| 24.06.2026 | 56,40 | 56,40 | 56,20 | 56,20 | -0,35% | 374,00 |
| 23.06.2026 | 56,00 | 57,00 | 55,80 | 56,40 | 0,36% | 945,00 |
| 22.06.2026 | 57,40 | 58,60 | 56,00 | 56,20 | -1,40% | 1.836,00 |
| 19.06.2026 | 56,80 | 57,80 | 56,00 | 57,00 | -2,73% | 1.781,00 |
| 18.06.2026 | 57,20 | 58,80 | 56,80 | 58,60 | 2,09% | 959,00 |
| 17.06.2026 | 58,00 | 59,00 | 57,00 | 57,40 | 0,35% | 1.718,00 |
| 16.06.2026 | 57,00 | 57,20 | 55,00 | 57,20 | -2,05% | 4.058,00 |
| 15.06.2026 | 58,20 | 59,40 | 56,20 | 58,40 | 0,34% | 3.999,00 |
| 12.06.2026 | 58,80 | 59,00 | 56,40 | 58,20 | 0,00% | 1.244,00 |
| 11.06.2026 | 58,00 | 59,00 | 58,00 | 58,20 | 2,11% | 459,00 |
| 10.06.2026 | 55,00 | 58,20 | 53,60 | 57,00 | -1,72% | 3.069,00 |
| 09.06.2026 | 60,00 | 61,40 | 58,00 | 58,00 | -1,69% | 1.312,00 |
| 08.06.2026 | 58,60 | 60,80 | 58,00 | 59,00 | -0,34% | 885,00 |
| 05.06.2026 | 59,80 | 59,80 | 58,20 | 59,20 | -1,66% | 862,00 |
| 04.06.2026 | 59,60 | 60,20 | 59,60 | 60,20 | 1,69% | 215,00 |
| 03.06.2026 | 60,20 | 60,20 | 59,00 | 59,20 | -1,66% | 1.083,00 |
| 02.06.2026 | 60,40 | 60,80 | 60,00 | 60,20 | 0,00% | 368,00 |
| 01.06.2026 | 61,00 | 61,00 | 60,00 | 60,20 | -1,31% | 982,00 |
| 29.05.2026 | 61,00 | 61,00 | 60,20 | 61,00 | 2,01% | 164,00 |
| 28.05.2026 | 59,60 | 59,80 | 59,00 | 59,80 | 0,00% | 750,00 |
| 27.05.2026 | 59,40 | 59,80 | 59,20 | 59,80 | 0,00% | 340,00 |
| 26.05.2026 | 59,80 | 59,80 | 59,20 | 59,80 | 0,00% | 246,00 |
| 25.05.2026 | 59,60 | 59,80 | 59,60 | 59,80 | 2,40% | 179,00 |
| 22.05.2026 | 59,20 | 59,20 | 58,40 | 58,40 | -2,67% | 690,00 |
| 21.05.2026 | 59,80 | 60,00 | 59,20 | 60,00 | 0,33% | 721,00 |
| 20.05.2026 | 58,60 | 59,80 | 58,60 | 59,80 | 1,36% | 240,00 |
| 19.05.2026 | 59,40 | 59,40 | 58,20 | 59,00 | -1,34% | 1.644,00 |
| 18.05.2026 | 60,00 | 60,00 | 58,40 | 59,80 | 0,00% | 1.402,00 |
| 15.05.2026 | 60,20 | 61,00 | 59,00 | 59,80 | -0,33% | 548,00 |
| 14.05.2026 | 60,00 | 61,00 | 60,00 | 60,00 | -1,32% | 500,00 |
| 13.05.2026 | 57,80 | 60,80 | 57,80 | 60,80 | 6,29% | 4.119,00 |
| 12.05.2026 | 57,80 | 57,80 | 57,20 | 57,20 | -1,04% | 2.059,00 |
| 11.05.2026 | 59,00 | 59,00 | 57,80 | 57,80 | -0,34% | 625,00 |
| 08.05.2026 | 58,80 | 59,60 | 58,00 | 58,00 | -1,69% | 791,00 |
| 07.05.2026 | 59,00 | 59,00 | 57,00 | 59,00 | 1,72% | 1.507,00 |
| 06.05.2026 | 57,80 | 59,60 | 57,80 | 58,00 | 0,35% | 2.025,00 |
| 05.05.2026 | 58,20 | 58,20 | 55,40 | 57,80 | -0,69% | 2.999,00 |
| 04.05.2026 | 57,00 | 59,80 | 57,00 | 58,20 | 2,11% | 1.853,00 |
| 30.04.2026 | 57,80 | 58,60 | 57,00 | 57,00 | -0,70% | 2.129,00 |
| 29.04.2026 | 59,00 | 60,80 | 57,20 | 57,40 | -1,71% | 3.461,00 |
| 28.04.2026 | 58,00 | 58,40 | 58,00 | 58,40 | -0,34% | 431,00 |
| 27.04.2026 | 57,40 | 58,60 | 57,20 | 58,60 | 1,74% | 1.053,00 |
| 24.04.2026 | 59,40 | 59,40 | 57,60 | 57,60 | -3,03% | 1.678,00 |
| 23.04.2026 | 61,20 | 61,20 | 59,40 | 59,40 | 0,00% | 144,00 |
| 22.04.2026 | 60,00 | 60,00 | 59,40 | 59,40 | -0,34% | 396,00 |
| 21.04.2026 | 61,20 | 61,20 | 59,60 | 59,60 | -1,65% | 515,00 |
| 20.04.2026 | 59,00 | 61,00 | 59,00 | 60,60 | 2,71% | 468,00 |
| 17.04.2026 | 60,80 | 61,00 | 59,00 | 59,00 | -1,67% | 959,00 |
| 16.04.2026 | 59,20 | 62,00 | 58,40 | 60,00 | 2,04% | 5.073,00 |
| 15.04.2026 | 58,60 | 59,40 | 58,00 | 58,80 | 0,68% | 1.753,00 |
| 14.04.2026 | 58,60 | 59,00 | 58,00 | 58,40 | -3,31% | 3.075,00 |
| 13.04.2026 | 59,20 | 60,40 | 58,20 | 60,40 | 1,34% | 1.052,00 |
| 10.04.2026 | 60,20 | 62,80 | 58,20 | 59,60 | -1,32% | 1.320,00 |
| 09.04.2026 | 59,20 | 60,40 | 59,20 | 60,40 | 2,03% | 522,00 |
| 08.04.2026 | 58,00 | 59,20 | 57,00 | 59,20 | 3,86% | 1.203,00 |
| 07.04.2026 | 58,40 | 58,80 | 57,00 | 57,00 | 0,00% | 904,00 |
| 02.04.2026 | 56,80 | 57,00 | 56,80 | 57,00 | -3,06% | 1.240,00 |
| 01.04.2026 | 56,80 | 58,80 | 55,00 | 58,80 | 5,76% | 1.248,00 |
| 31.03.2026 | 55,80 | 57,40 | 55,60 | 55,60 | -0,71% | 526,00 |
| 30.03.2026 | 55,20 | 56,80 | 54,80 | 56,00 | -2,10% | 1.483,00 |
| 27.03.2026 | 56,00 | 57,40 | 55,20 | 57,20 | 1,78% | 912,00 |
| 26.03.2026 | 56,40 | 57,20 | 55,20 | 56,20 | -2,77% | 638,00 |
| 25.03.2026 | 54,20 | 57,80 | 54,00 | 57,80 | 7,43% | 1.071,00 |
| 24.03.2026 | 56,00 | 57,00 | 53,60 | 53,80 | -3,93% | 1.492,00 |
| 23.03.2026 | 57,20 | 57,20 | 51,20 | 56,00 | -2,10% | 9.424,00 |
| 20.03.2026 | 57,80 | 59,00 | 57,20 | 57,20 | -1,04% | 698,00 |
| 19.03.2026 | 58,40 | 59,80 | 57,20 | 57,80 | -1,37% | 1.720,00 |
| 18.03.2026 | 59,00 | 60,20 | 58,40 | 58,60 | -0,68% | 815,00 |
| 17.03.2026 | 58,60 | 59,00 | 58,40 | 59,00 | 0,68% | 199,00 |
| 16.03.2026 | 60,20 | 60,60 | 58,60 | 58,60 | -2,33% | 486,00 |
| 13.03.2026 | 60,60 | 60,60 | 58,20 | 60,00 | 1,69% | 991,00 |
| 12.03.2026 | 62,00 | 62,00 | 58,20 | 59,00 | -6,05% | 4.129,00 |
| 11.03.2026 | 61,20 | 62,80 | 60,00 | 62,80 | 4,67% | 2.915,00 |
| 10.03.2026 | 62,00 | 62,80 | 60,00 | 60,00 | -3,23% | 1.429,00 |
| 09.03.2026 | 62,40 | 64,60 | 56,40 | 62,00 | 0,00% | 9.908,00 |
| 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 |