14,450€
-0,69%
Echtzeit-Aktienkurs Eisen- und Huettenwerke AG
Bid:
Ask:
Aktienkurse zur Eisen- und Huettenwerke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -1,37% | - |
| 11.05.2026 | 14,65 | 14,80 | 14,50 | 14,55 | -3,32% | - |
| 07.05.2026 | 14,80 | 15,05 | 14,80 | 15,05 | 1,35% | - |
| 06.05.2026 | 15,50 | 15,50 | 14,75 | 14,85 | -3,26% | - |
| 05.05.2026 | 14,85 | 15,35 | 14,75 | 15,35 | 2,68% | 970,00 |
| 04.05.2026 | 14,85 | 14,95 | 14,80 | 14,95 | 6,79% | - |
| 30.04.2026 | 13,90 | 14,05 | 13,90 | 14,00 | 0,00% | - |
| 29.04.2026 | 14,10 | 14,40 | 14,00 | 14,00 | 0,00% | - |
| 28.04.2026 | 13,80 | 14,50 | 13,80 | 14,00 | 1,08% | - |
| 27.04.2026 | 14,20 | 14,35 | 13,75 | 13,85 | -2,81% | 995,00 |
| 24.04.2026 | 15,10 | 15,10 | 14,25 | 14,25 | -5,00% | - |
| 23.04.2026 | 15,05 | 15,05 | 14,95 | 15,00 | 5,26% | - |
| 22.04.2026 | 14,70 | 14,70 | 14,25 | 14,25 | -2,06% | - |
| 21.04.2026 | 14,40 | 14,55 | 14,30 | 14,55 | -3,32% | 500,00 |
| 20.04.2026 | 15,30 | 15,35 | 15,00 | 15,05 | 2,38% | - |
| 17.04.2026 | 15,05 | 15,05 | 14,70 | 14,70 | -1,67% | - |
| 16.04.2026 | 15,05 | 15,10 | 14,40 | 14,95 | 3,10% | - |
| 13.04.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 4,32% | - |
| 10.04.2026 | 13,85 | 14,20 | 13,65 | 13,90 | 0,72% | - |
| 09.04.2026 | 14,25 | 14,35 | 13,80 | 13,80 | -3,50% | 34,00 |
| 08.04.2026 | 14,45 | 14,80 | 14,00 | 14,30 | 4,00% | 16,00 |
| 07.04.2026 | 14,25 | 14,25 | 13,70 | 13,75 | 0,00% | - |
| 02.04.2026 | 13,65 | 13,95 | 13,60 | 13,75 | -1,43% | - |
| 01.04.2026 | 13,80 | 13,95 | 13,75 | 13,95 | 1,45% | 50,00 |
| 31.03.2026 | 13,85 | 13,85 | 13,65 | 13,75 | 0,73% | - |
| 30.03.2026 | 13,75 | 13,80 | 13,15 | 13,65 | -0,73% | - |
| 27.03.2026 | 12,55 | 13,80 | 12,55 | 13,75 | 1,10% | - |
| 26.03.2026 | 13,85 | 14,05 | 13,60 | 13,60 | -2,86% | - |
| 25.03.2026 | 13,75 | 14,75 | 13,60 | 14,00 | 1,82% | - |
| 24.03.2026 | 13,35 | 14,05 | 12,75 | 13,75 | 1,85% | 150,00 |
| 23.03.2026 | 14,55 | 15,15 | 13,40 | 13,50 | -8,47% | 58,00 |
| 20.03.2026 | 15,35 | 15,35 | 14,65 | 14,75 | 1,72% | - |
| 19.03.2026 | 15,75 | 15,75 | 14,40 | 14,50 | -7,94% | - |
| 18.03.2026 | 15,75 | 16,15 | 15,25 | 15,75 | 0,96% | 220,00 |
| 17.03.2026 | 16,30 | 16,30 | 15,00 | 15,60 | -3,70% | 16,00 |
| 16.03.2026 | 17,25 | 17,25 | 15,55 | 16,20 | -28,32% | 200,00 |
| 13.03.2026 | 22,50 | 22,70 | 22,30 | 22,60 | 0,44% | 30,00 |
| 12.03.2026 | 22,40 | 22,60 | 22,20 | 22,50 | -0,44% | 193,00 |
| 11.03.2026 | 22,60 | 22,70 | 22,30 | 22,60 | 0,44% | 136,00 |
| 10.03.2026 | 22,40 | 22,60 | 22,10 | 22,50 | 1,81% | 25,00 |
| 09.03.2026 | 21,80 | 22,40 | 21,60 | 22,10 | 0,00% | - |
| 06.03.2026 | 22,20 | 22,40 | 21,70 | 22,10 | -0,45% | 910,00 |
| 05.03.2026 | 22,40 | 22,60 | 22,20 | 22,20 | 0,00% | 540,00 |
| 04.03.2026 | 22,10 | 22,60 | 22,00 | 22,20 | 0,00% | 112,00 |
| 03.03.2026 | 21,90 | 22,30 | 21,70 | 22,20 | 0,00% | - |
| 02.03.2026 | 22,30 | 22,30 | 22,00 | 22,20 | 0,45% | 200,00 |
| 27.02.2026 | 21,60 | 22,50 | 21,50 | 22,10 | 2,31% | 4.749,00 |
| 26.02.2026 | 21,70 | 21,90 | 21,50 | 21,60 | 0,00% | 200,00 |
| 25.02.2026 | 21,60 | 21,70 | 21,60 | 21,60 | 0,00% | - |
| 24.02.2026 | 21,60 | 21,80 | 21,20 | 21,60 | 0,00% | 40,00 |
| 23.02.2026 | 21,60 | 21,90 | 21,20 | 21,60 | 2,37% | 400,00 |
| 20.02.2026 | 20,80 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 19.02.2026 | 20,20 | 20,70 | 20,20 | 20,70 | 1,22% | 200,00 |
| 18.02.2026 | 20,50 | 20,70 | 20,20 | 20,45 | 2,00% | - |
| 17.02.2026 | 20,45 | 20,55 | 20,05 | 20,05 | -2,20% | 338,00 |
| 16.02.2026 | 20,50 | 20,70 | 20,45 | 20,50 | 0,00% | - |
| 13.02.2026 | 20,50 | 20,70 | 20,35 | 20,50 | -0,49% | 120,00 |
| 12.02.2026 | 20,70 | 20,70 | 20,10 | 20,60 | -0,48% | 100,00 |
| 11.02.2026 | 20,70 | 20,90 | 20,60 | 20,70 | -0,96% | - |
| 10.02.2026 | 21,00 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 09.02.2026 | 20,50 | 21,00 | 20,50 | 21,00 | 2,44% | 193,00 |
| 06.02.2026 | 20,50 | 20,80 | 20,30 | 20,50 | 0,49% | 100,00 |
| 05.02.2026 | 20,90 | 21,10 | 20,40 | 20,40 | -2,39% | 210,00 |
| 04.02.2026 | 22,00 | 22,00 | 20,70 | 20,90 | -4,13% | - |
| 03.02.2026 | 21,60 | 21,80 | 21,30 | 21,80 | 1,40% | - |
| 02.02.2026 | 22,00 | 22,00 | 21,30 | 21,50 | -1,38% | - |
| 30.01.2026 | 20,35 | 21,80 | 20,30 | 21,80 | 6,86% | 183,00 |
| 29.01.2026 | 21,00 | 21,10 | 20,40 | 20,40 | -2,86% | - |
| 28.01.2026 | 21,30 | 21,60 | 20,90 | 21,00 | -2,33% | 112,00 |
| 27.01.2026 | 21,50 | 21,50 | 20,40 | 21,50 | 0,94% | 117,00 |
| 26.01.2026 | 21,10 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 23.01.2026 | 20,90 | 21,40 | 20,70 | 21,10 | 0,96% | - |
| 22.01.2026 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 21.01.2026 | 21,10 | 21,10 | 20,50 | 20,50 | -2,38% | 150,00 |
| 20.01.2026 | 20,70 | 21,20 | 20,70 | 21,00 | 0,96% | - |
| 19.01.2026 | 19,95 | 21,10 | 19,90 | 20,80 | 1,46% | - |
| 16.01.2026 | 19,80 | 20,60 | 19,80 | 20,50 | 0,74% | - |
| 15.01.2026 | 20,60 | 20,60 | 19,80 | 20,35 | 1,75% | - |
| 14.01.2026 | 20,00 | 20,05 | 20,00 | 20,00 | 1,27% | - |
| 13.01.2026 | 20,50 | 20,80 | 19,75 | 19,75 | -3,89% | - |
| 12.01.2026 | 20,75 | 21,30 | 20,25 | 20,55 | 1,23% | - |
| 09.01.2026 | 20,10 | 20,40 | 20,10 | 20,30 | 1,00% | - |
| 08.01.2026 | 19,65 | 20,40 | 19,55 | 20,10 | 1,52% | - |
| 07.01.2026 | 19,80 | 20,50 | 19,80 | 19,80 | -0,25% | - |
| 06.01.2026 | 19,60 | 20,15 | 19,55 | 19,85 | 1,79% | - |
| 05.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 376,00 |
| 02.01.2026 | 20,20 | 21,20 | 19,50 | 19,50 | 0,52% | - |
| 30.12.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,26% | - |
| 29.12.2025 | 19,70 | 19,70 | 19,45 | 19,45 | 0,00% | - |
| 23.12.2025 | 20,25 | 20,25 | 18,90 | 19,45 | 0,00% | 243,00 |
| 22.12.2025 | 19,60 | 19,60 | 19,05 | 19,45 | 0,26% | 140,00 |
| 19.12.2025 | 20,15 | 20,15 | 19,20 | 19,40 | 0,26% | 297,00 |
| 18.12.2025 | 20,00 | 20,00 | 19,20 | 19,35 | 0,26% | - |
| 17.12.2025 | 20,00 | 20,05 | 18,90 | 19,30 | -0,26% | 112,00 |
| 16.12.2025 | 20,50 | 20,50 | 19,05 | 19,35 | -1,02% | - |
| 15.12.2025 | 19,85 | 19,90 | 19,00 | 19,55 | 2,62% | 100,00 |
| 12.12.2025 | 19,80 | 19,80 | 18,95 | 19,05 | -3,79% | - |
| 11.12.2025 | 20,05 | 20,05 | 19,50 | 19,80 | 2,59% | - |
| 10.12.2025 | 19,20 | 19,60 | 19,20 | 19,30 | 0,00% | - |
| 09.12.2025 | 19,45 | 19,75 | 19,05 | 19,30 | 1,31% | 100,00 |