15,300€
-4,97%
Echtzeit-Aktienkurs Eisen- und Huettenwerke AG
Bid:
Ask:
Aktienkurse zur Eisen- und Huettenwerke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,05 | 16,15 | 15,35 | 15,40 | -4,35% | - |
| 14.08.2025 | 15,75 | 16,15 | 15,75 | 16,10 | 0,00% | - |
| 13.08.2025 | 16,00 | 16,10 | 15,95 | 16,10 | 0,94% | - |
| 12.08.2025 | 16,15 | 16,15 | 15,95 | 15,95 | -1,24% | - |
| 11.08.2025 | 16,10 | 16,20 | 15,95 | 16,15 | 0,94% | - |
| 08.08.2025 | 16,00 | 16,20 | 15,95 | 16,00 | -0,31% | - |
| 07.08.2025 | 16,80 | 16,80 | 15,90 | 16,05 | -3,31% | 63,00 |
| 06.08.2025 | 16,65 | 16,80 | 16,60 | 16,60 | -0,30% | 200,00 |
| 05.08.2025 | 16,75 | 16,75 | 16,65 | 16,65 | 0,00% | - |
| 04.08.2025 | 16,75 | 16,85 | 16,50 | 16,65 | 0,00% | - |
| 01.08.2025 | 16,30 | 17,40 | 16,25 | 16,65 | 2,15% | - |
| 31.07.2025 | 16,30 | 16,35 | 16,25 | 16,30 | -0,31% | - |
| 30.07.2025 | 16,30 | 16,35 | 16,30 | 16,35 | 0,62% | - |
| 29.07.2025 | 16,55 | 16,55 | 16,20 | 16,25 | -0,91% | - |
| 28.07.2025 | 16,50 | 16,55 | 16,35 | 16,40 | -0,30% | - |
| 25.07.2025 | 16,40 | 16,55 | 16,25 | 16,45 | 0,61% | - |
| 24.07.2025 | 16,05 | 16,50 | 15,95 | 16,35 | 1,24% | - |
| 23.07.2025 | 16,45 | 16,65 | 15,95 | 16,15 | -1,82% | - |
| 22.07.2025 | 16,50 | 16,70 | 16,30 | 16,45 | -0,60% | - |
| 21.07.2025 | 16,50 | 16,65 | 16,30 | 16,55 | 0,61% | - |
| 18.07.2025 | 16,55 | 16,65 | 16,15 | 16,45 | -0,60% | - |
| 17.07.2025 | 16,60 | 16,65 | 16,50 | 16,55 | 0,00% | - |
| 16.07.2025 | 16,55 | 16,60 | 16,45 | 16,55 | 0,30% | - |
| 15.07.2025 | 16,35 | 16,65 | 16,30 | 16,50 | 1,23% | - |
| 14.07.2025 | 16,65 | 16,80 | 16,20 | 16,30 | -2,69% | - |
| 11.07.2025 | 16,65 | 16,75 | 16,65 | 16,75 | 0,60% | - |
| 09.07.2025 | 16,85 | 16,85 | 16,65 | 16,65 | -0,60% | - |
| 08.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | 0,00% | - |
| 07.07.2025 | 16,75 | 16,85 | 16,75 | 16,75 | -0,30% | - |
| 04.07.2025 | 16,85 | 16,85 | 16,80 | 16,80 | 0,30% | - |
| 03.07.2025 | 16,95 | 16,95 | 16,75 | 16,75 | -0,59% | - |
| 02.07.2025 | 16,90 | 17,50 | 16,85 | 16,85 | 0,60% | - |
| 01.07.2025 | 17,15 | 17,50 | 16,75 | 16,75 | -2,33% | - |
| 30.06.2025 | 17,10 | 17,25 | 16,10 | 17,15 | 3,63% | - |
| 27.06.2025 | 16,40 | 16,55 | 16,40 | 16,55 | -1,19% | - |
| 26.06.2025 | 16,35 | 16,75 | 16,35 | 16,75 | 0,60% | - |
| 25.06.2025 | 16,30 | 16,75 | 16,05 | 16,65 | 1,52% | - |
| 24.06.2025 | 16,45 | 16,65 | 15,95 | 16,40 | 0,61% | - |
| 23.06.2025 | 16,30 | 16,60 | 15,95 | 16,30 | 0,00% | - |
| 20.06.2025 | 16,30 | 16,60 | 15,95 | 16,30 | 0,00% | 70,00 |
| 19.06.2025 | 15,80 | 16,60 | 15,80 | 16,30 | 2,52% | - |
| 18.06.2025 | 16,35 | 16,75 | 15,90 | 15,90 | -2,45% | - |
| 17.06.2025 | 16,55 | 16,55 | 16,20 | 16,30 | -1,51% | 30,00 |
| 16.06.2025 | 17,25 | 17,25 | 16,55 | 16,55 | -3,78% | - |
| 13.06.2025 | 17,00 | 17,40 | 16,90 | 17,20 | -1,15% | 164,00 |
| 12.06.2025 | 17,70 | 17,70 | 17,30 | 17,40 | -1,69% | - |
| 11.06.2025 | 17,70 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 10.06.2025 | 18,10 | 18,15 | 17,10 | 17,70 | -2,21% | 41,00 |
| 09.06.2025 | 18,60 | 18,65 | 18,00 | 18,10 | -2,95% | - |
| 06.06.2025 | 18,95 | 19,25 | 18,50 | 18,65 | -1,58% | - |
| 05.06.2025 | 19,05 | 19,15 | 18,70 | 18,95 | -0,52% | - |
| 04.06.2025 | 18,80 | 19,10 | 18,65 | 19,05 | 1,33% | 100,00 |
| 03.06.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,79% | - |
| 02.06.2025 | 18,80 | 18,95 | 18,80 | 18,95 | 0,00% | - |
| 30.05.2025 | 19,00 | 19,00 | 18,95 | 18,95 | -0,26% | - |
| 29.05.2025 | 19,20 | 19,20 | 18,90 | 19,00 | 0,26% | 30,00 |
| 28.05.2025 | 18,70 | 18,95 | 18,70 | 18,95 | 1,07% | - |
| 27.05.2025 | 19,05 | 19,05 | 18,70 | 18,75 | -1,57% | 231,00 |
| 26.05.2025 | 19,05 | 19,05 | 17,95 | 19,05 | 1,87% | - |
| 23.05.2025 | 19,20 | 19,20 | 18,45 | 18,70 | -2,60% | - |
| 22.05.2025 | 19,00 | 19,25 | 18,50 | 19,20 | -1,54% | - |
| 21.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 330,00 |
| 20.05.2025 | 20,10 | 20,50 | 19,50 | 19,50 | -0,51% | 102,00 |
| 19.05.2025 | 15,65 | 24,00 | 15,35 | 19,60 | 28,10% | 1.054,00 |
| 16.05.2025 | 15,45 | 15,45 | 15,25 | 15,30 | -0,65% | 18,00 |
| 15.05.2025 | 14,95 | 15,40 | 14,95 | 15,40 | 2,67% | 100,00 |
| 14.05.2025 | 15,05 | 15,10 | 15,00 | 15,00 | -0,33% | - |
| 13.05.2025 | 15,35 | 15,35 | 15,05 | 15,05 | -2,27% | 30,00 |
| 12.05.2025 | 15,10 | 15,40 | 14,95 | 15,40 | 3,01% | - |
| 09.05.2025 | 15,00 | 15,00 | 14,80 | 14,95 | 0,00% | 100,00 |
| 08.05.2025 | 15,00 | 15,00 | 14,80 | 14,95 | 0,34% | - |
| 07.05.2025 | 14,95 | 15,00 | 14,80 | 14,90 | 0,00% | - |
| 06.05.2025 | 14,90 | 14,95 | 14,90 | 14,90 | -0,33% | 30,00 |
| 05.05.2025 | 14,90 | 14,95 | 14,80 | 14,95 | 0,00% | - |
| 02.05.2025 | 15,10 | 15,10 | 14,95 | 14,95 | 0,00% | - |
| 30.04.2025 | 15,05 | 15,05 | 14,95 | 14,95 | -0,66% | - |
| 29.04.2025 | 15,10 | 15,15 | 15,05 | 15,05 | -0,66% | - |
| 28.04.2025 | 14,95 | 15,50 | 14,75 | 15,15 | 0,66% | - |
| 25.04.2025 | 15,60 | 15,60 | 14,90 | 15,05 | -3,53% | - |
| 24.04.2025 | 14,75 | 15,60 | 14,60 | 15,60 | 5,41% | - |
| 23.04.2025 | 14,50 | 14,95 | 14,50 | 14,80 | -0,34% | - |
| 22.04.2025 | 14,70 | 14,85 | 14,55 | 14,85 | 0,34% | - |
| 17.04.2025 | 14,85 | 14,85 | 14,70 | 14,80 | 0,68% | - |
| 16.04.2025 | 14,75 | 15,00 | 14,65 | 14,70 | -1,67% | - |
| 15.04.2025 | 14,80 | 14,95 | 14,70 | 14,95 | 1,01% | - |
| 14.04.2025 | 14,85 | 14,85 | 14,80 | 14,80 | 0,00% | - |
| 11.04.2025 | 14,95 | 15,15 | 14,65 | 14,80 | -0,34% | - |
| 10.04.2025 | 15,00 | 15,00 | 14,65 | 14,85 | -1,66% | - |
| 09.04.2025 | 15,00 | 15,15 | 14,70 | 15,10 | 0,67% | - |
| 08.04.2025 | 15,25 | 15,25 | 14,90 | 15,00 | 0,00% | 101,00 |
| 07.04.2025 | 14,30 | 15,05 | 14,00 | 15,00 | 4,90% | 196,00 |
| 04.04.2025 | 15,40 | 15,45 | 14,30 | 14,30 | -6,84% | - |
| 03.04.2025 | 14,85 | 15,45 | 14,85 | 15,35 | 0,00% | 5,00 |
| 02.04.2025 | 15,45 | 15,50 | 14,50 | 15,35 | -0,97% | - |
| 01.04.2025 | 15,50 | 15,85 | 14,30 | 15,50 | 10,32% | 407,00 |
| 31.03.2025 | 15,40 | 15,50 | 13,85 | 14,05 | -8,47% | 65,00 |
| 28.03.2025 | 16,00 | 16,15 | 15,10 | 15,35 | 0,00% | 680,00 |
| 27.03.2025 | 13,25 | 16,30 | 13,25 | 15,35 | 16,73% | 967,00 |
| 26.03.2025 | 13,25 | 13,40 | 13,05 | 13,15 | -0,75% | 1,00 |
| 25.03.2025 | 13,50 | 13,50 | 13,20 | 13,25 | -0,75% | - |