55,300€
-2,98%
Echtzeit-Aktienkurs EUROKAI KGAA VZO
Bid:
Ask:
Aktienkurse zur EUROKAI KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 57,80 | 57,80 | 56,40 | 57,40 | 0,70% | 1.062,00 |
| 05.11.2026 | 56,60 | 58,80 | 55,20 | 57,00 | 3,64% | 3.673,00 |
| 04.11.2026 | 54,80 | 56,80 | 54,80 | 55,00 | -0,36% | 1.049,00 |
| 03.11.2026 | 53,80 | 55,20 | 53,80 | 55,20 | 2,22% | 862,00 |
| 02.11.2026 | 56,20 | 56,20 | 50,20 | 54,00 | -3,91% | 4.283,00 |
| 30.10.2026 | 55,20 | 56,20 | 55,20 | 56,20 | -1,06% | 311,00 |
| 29.10.2026 | 56,80 | 57,20 | 54,20 | 56,80 | 2,53% | 2.215,00 |
| 28.10.2026 | 56,40 | 56,60 | 55,40 | 55,40 | 1,09% | 530,00 |
| 27.10.2026 | 55,60 | 55,60 | 54,80 | 54,80 | -2,49% | 357,00 |
| 26.10.2026 | 56,80 | 57,40 | 56,20 | 56,20 | -2,77% | 205,00 |
| 23.10.2026 | 56,00 | 57,80 | 56,00 | 57,80 | 4,71% | 943,00 |
| 22.10.2026 | 56,40 | 56,40 | 55,20 | 55,20 | -2,13% | 34,00 |
| 21.10.2026 | 55,60 | 56,40 | 55,60 | 56,40 | 1,08% | 488,00 |
| 20.10.2026 | 55,60 | 55,80 | 55,60 | 55,80 | -1,76% | 140,00 |
| 19.10.2026 | 56,00 | 56,80 | 55,40 | 56,80 | 1,43% | 2.054,00 |
| 16.10.2026 | 55,80 | 56,80 | 55,80 | 56,00 | -1,41% | 342,00 |
| 15.10.2026 | 57,00 | 57,00 | 55,40 | 56,80 | -0,35% | 1.440,00 |
| 14.10.2026 | 56,40 | 57,00 | 55,60 | 57,00 | -1,04% | 867,00 |
| 13.10.2026 | 56,40 | 57,60 | 56,40 | 57,60 | 2,49% | 84,00 |
| 12.10.2026 | 55,40 | 57,00 | 55,40 | 56,20 | -0,71% | 594,00 |
| 09.10.2026 | 55,60 | 57,80 | 55,60 | 56,60 | 1,07% | 561,00 |
| 08.10.2026 | 56,60 | 57,80 | 56,00 | 56,00 | -0,36% | 755,00 |
| 07.10.2026 | 56,20 | 57,80 | 54,40 | 56,20 | -0,71% | 661,00 |
| 06.10.2026 | 56,80 | 57,80 | 56,20 | 56,60 | -0,35% | 736,00 |
| 05.10.2026 | 56,20 | 57,20 | 56,20 | 56,80 | -3,40% | 240,00 |
| 02.10.2026 | 56,20 | 58,80 | 56,20 | 58,80 | 2,08% | 460,00 |
| 01.10.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 1,41% | 6,00 |
| 30.09.2026 | 56,20 | 58,80 | 56,20 | 56,80 | 1,07% | 741,00 |
| 29.09.2026 | 56,20 | 56,40 | 56,20 | 56,20 | -1,75% | 245,00 |
| 28.09.2026 | 56,80 | 58,20 | 56,60 | 57,20 | 0,70% | 880,00 |
| 25.09.2026 | 58,20 | 58,80 | 56,20 | 56,80 | 0,00% | 1.525,00 |
| 24.09.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -3,40% | 1,00 |
| 23.09.2026 | 56,60 | 58,80 | 56,60 | 58,80 | 3,52% | 46,00 |
| 22.09.2026 | 57,20 | 57,40 | 56,40 | 56,80 | -1,39% | 2.576,00 |
| 21.09.2026 | 57,40 | 58,80 | 57,20 | 57,60 | -0,69% | 489,00 |
| 18.09.2026 | 58,40 | 58,40 | 57,80 | 58,00 | -0,68% | 235,00 |
| 17.09.2026 | 58,00 | 58,40 | 57,80 | 58,40 | 1,04% | 687,00 |
| 16.09.2026 | 57,80 | 58,40 | 57,80 | 57,80 | -1,37% | 46,00 |
| 15.09.2026 | 58,20 | 58,80 | 57,60 | 58,60 | 1,38% | 518,00 |
| 14.09.2026 | 57,80 | 59,20 | 57,40 | 57,80 | -1,03% | 1.913,00 |
| 11.09.2026 | 57,80 | 58,40 | 57,80 | 58,40 | 1,39% | 205,00 |
| 10.09.2026 | 58,00 | 58,00 | 57,60 | 57,60 | 0,00% | 1.646,00 |
| 09.09.2026 | 58,60 | 58,60 | 57,60 | 57,60 | -1,71% | 1.670,00 |
| 08.09.2026 | 58,40 | 58,60 | 58,40 | 58,60 | 0,34% | 236,00 |
| 07.09.2026 | 58,60 | 59,40 | 58,40 | 58,40 | 0,00% | 395,00 |
| 04.09.2026 | 58,60 | 58,60 | 58,20 | 58,40 | 0,00% | 1.322,00 |
| 03.09.2026 | 58,80 | 58,80 | 58,40 | 58,40 | -0,68% | 1.165,00 |
| 02.09.2026 | 58,60 | 58,80 | 58,60 | 58,80 | 0,34% | 130,00 |
| 01.09.2026 | 59,60 | 59,60 | 58,40 | 58,60 | -1,68% | 387,00 |
| 31.08.2026 | 58,40 | 59,80 | 58,20 | 59,60 | 0,34% | 1.318,00 |
| 28.08.2026 | 59,20 | 59,40 | 58,40 | 59,40 | 0,34% | 1.352,00 |
| 27.08.2026 | 59,20 | 59,20 | 58,80 | 59,20 | -1,00% | 626,00 |
| 26.08.2026 | 58,80 | 59,80 | 58,80 | 59,80 | 0,00% | 443,00 |
| 25.08.2026 | 58,40 | 59,80 | 58,40 | 59,80 | 2,40% | 252,00 |
| 24.08.2026 | 59,40 | 60,40 | 58,20 | 58,40 | -1,68% | 934,00 |
| 21.08.2026 | 58,80 | 59,40 | 58,20 | 59,40 | 2,06% | 366,00 |
| 20.08.2026 | 58,40 | 58,40 | 58,20 | 58,20 | -0,34% | 975,00 |
| 19.08.2026 | 59,40 | 59,40 | 58,40 | 58,40 | 0,00% | 287,00 |
| 18.08.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -2,34% | 1,00 |
| 17.08.2026 | 59,00 | 60,20 | 58,40 | 59,80 | 1,70% | 817,00 |
| 14.08.2026 | 59,40 | 59,40 | 58,80 | 58,80 | -2,00% | 131,00 |
| 13.08.2026 | 59,00 | 60,00 | 58,80 | 60,00 | 0,00% | 236,00 |
| 12.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,01% | 250,00 |
| 11.08.2026 | 59,00 | 60,00 | 58,60 | 59,40 | -0,34% | 934,00 |
| 10.08.2026 | 58,60 | 59,60 | 58,60 | 59,60 | 0,34% | 219,00 |
| 07.08.2026 | 59,40 | 60,40 | 58,80 | 59,40 | -1,66% | 464,00 |
| 06.08.2026 | 59,80 | 60,60 | 59,80 | 60,40 | 0,67% | 52,00 |
| 05.08.2026 | 60,00 | 60,60 | 60,00 | 60,00 | 0,33% | 495,00 |
| 04.08.2026 | 59,20 | 60,40 | 59,20 | 59,80 | -0,66% | 776,00 |
| 03.08.2026 | 59,00 | 60,60 | 59,00 | 60,20 | 2,03% | 2.487,00 |
| 31.07.2026 | 57,80 | 59,00 | 57,60 | 59,00 | 0,00% | 702,00 |
| 30.07.2026 | 58,20 | 59,00 | 58,20 | 59,00 | -0,67% | 547,00 |
| 29.07.2026 | 58,20 | 59,80 | 58,20 | 59,40 | 0,00% | 1.525,00 |
| 28.07.2026 | 58,60 | 59,80 | 57,80 | 59,40 | 1,37% | 1.860,00 |
| 27.07.2026 | 59,20 | 59,80 | 58,60 | 58,60 | -2,01% | 1.475,00 |
| 24.07.2026 | 60,20 | 60,20 | 59,20 | 59,80 | -1,32% | 314,00 |
| 23.07.2026 | 59,80 | 60,80 | 58,80 | 60,60 | 1,00% | 926,00 |
| 22.07.2026 | 60,20 | 60,20 | 59,00 | 60,00 | 1,35% | 222,00 |
| 21.07.2026 | 59,60 | 59,60 | 58,60 | 59,20 | -1,33% | 262,00 |
| 20.07.2026 | 61,20 | 61,20 | 58,60 | 60,00 | -1,96% | 583,00 |
| 17.07.2026 | 59,00 | 61,20 | 58,60 | 61,20 | 4,44% | 1.323,00 |
| 16.07.2026 | 59,80 | 59,80 | 58,60 | 58,60 | 0,00% | 298,00 |
| 15.07.2026 | 59,80 | 59,80 | 58,60 | 58,60 | 0,00% | 187,00 |
| 14.07.2026 | 58,60 | 59,40 | 58,60 | 58,60 | -0,68% | 100,00 |
| 13.07.2026 | 59,80 | 59,80 | 58,60 | 59,00 | -1,67% | 244,00 |
| 10.07.2026 | 62,40 | 62,40 | 58,60 | 60,00 | -3,23% | 497,00 |
| 09.07.2026 | 59,40 | 62,80 | 58,80 | 62,00 | 5,08% | 2.564,00 |
| 08.07.2026 | 59,40 | 59,40 | 59,00 | 59,00 | -0,67% | 115,00 |
| 07.07.2026 | 61,20 | 61,20 | 59,40 | 59,40 | -2,62% | 469,00 |
| 06.07.2026 | 61,60 | 61,60 | 58,80 | 61,00 | 0,33% | 639,00 |
| 03.07.2026 | 58,60 | 61,20 | 58,60 | 60,80 | 3,05% | 1.056,00 |
| 02.07.2026 | 59,00 | 59,20 | 58,80 | 59,00 | 0,34% | 715,00 |
| 01.07.2026 | 57,00 | 59,00 | 57,00 | 58,80 | 2,80% | 2.088,00 |
| 30.06.2026 | 58,20 | 58,20 | 57,20 | 57,20 | -0,69% | 259,00 |
| 29.06.2026 | 57,40 | 60,20 | 55,40 | 57,60 | 2,86% | 8.389,00 |
| 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 |