1,555€
0,32%
Echtzeit-Aktienkurs KHD Humboldt Wedag Intl AG
Bid:
Ask:
Aktienkurse zur KHD Humboldt Wedag Intl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 0,00% | 1.191,00 |
| 30.05.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 0,65% | 5.000,00 |
| 29.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 2.637,00 |
| 28.05.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -1,91% | 2.576,00 |
| 27.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 24.05.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | 2.491,00 |
| 23.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | 5.051,00 |
| 22.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 21.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 20.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 17.05.2024 | 1,65 | 1,65 | 1,61 | 1,61 | 0,00% | 9,00 |
| 16.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 15.05.2024 | 1,57 | 1,60 | 1,56 | 1,60 | -1,84% | 3.520,00 |
| 14.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 13.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 10.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 07.05.2024 | 1,70 | 1,70 | 1,66 | 1,66 | 0,00% | 4.037,00 |
| 06.05.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -0,60% | 588,00 |
| 03.05.2024 | 1,70 | 1,70 | 1,67 | 1,67 | 0,00% | 1.098,00 |
| 02.05.2024 | 1,70 | 1,70 | 1,62 | 1,67 | -0,60% | 976,00 |
| 30.04.2024 | 1,71 | 1,71 | 1,65 | 1,68 | 0,30% | 2.459,00 |
| 29.04.2024 | 1,59 | 1,68 | 1,59 | 1,68 | 6,01% | - |
| 26.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | 6,00 |
| 25.04.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 5,19% | 2.354,00 |
| 24.04.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,00% | 35,00 |
| 23.04.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -0,65% | 1.022,00 |
| 22.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 1,00 |
| 19.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 18.04.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 0,00% | 1.000,00 |
| 17.04.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 0,00% | 1.001,00 |
| 16.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 15.04.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 0,66% | 1.024,00 |
| 12.04.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 0,00% | 976,00 |
| 11.04.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | 3.024,00 |
| 10.04.2024 | 1,55 | 1,55 | 1,49 | 1,50 | -3,23% | 7.786,00 |
| 09.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 08.04.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 2,52% | 2.000,00 |
| 05.04.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 3,25% | 5.242,00 |
| 04.04.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 3,36% | 6.800,00 |
| 03.04.2024 | 1,43 | 1,49 | 1,41 | 1,49 | 2,05% | 3.687,00 |
| 02.04.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -2,01% | 1,00 |
| 28.03.2024 | 1,50 | 1,50 | 1,45 | 1,49 | 1,36% | 17.304,00 |
| 27.03.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -2,00% | 8.207,00 |
| 26.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 3.713,00 |
| 22.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 21.03.2024 | 1,59 | 1,59 | 1,50 | 1,55 | 2,65% | 10.273,00 |
| 20.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 19.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 18.03.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -3,87% | 5.181,00 |
| 15.03.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 3,33% | 2.833,00 |
| 14.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 13.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.03.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -1,31% | 2.881,00 |
| 11.03.2024 | 1,46 | 1,57 | 1,41 | 1,53 | 2,00% | 17.630,00 |
| 08.03.2024 | 1,46 | 1,50 | 1,46 | 1,50 | -1,96% | 2.161,00 |
| 07.03.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 4,08% | 466,00 |
| 06.03.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -4,55% | 1.500,00 |
| 05.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 04.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 01.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 29.02.2024 | 1,54 | 1,54 | 1,48 | 1,52 | -0,65% | 2.181,00 |
| 28.02.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 2,00% | 3.849,00 |
| 27.02.2024 | 1,50 | 1,50 | 1,46 | 1,50 | -3,23% | 5.900,00 |
| 26.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 23.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 22.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 21.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 20.02.2024 | 1,48 | 1,52 | 1,48 | 1,52 | -7,32% | 5.865,00 |
| 19.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | 49,00 |
| 16.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | 4.521,00 |
| 15.02.2024 | 1,50 | 1,60 | 1,46 | 1,60 | 2,56% | 11.072,00 |
| 14.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 13.02.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | 5.455,00 |
| 12.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 09.02.2024 | 1,58 | 1,58 | 1,46 | 1,54 | -3,14% | 14.219,00 |
| 08.02.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -4,79% | 14.869,00 |
| 07.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 06.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 05.02.2024 | 1,72 | 1,72 | 1,64 | 1,67 | -1,76% | 708,00 |
| 02.02.2024 | 1,68 | 1,73 | 1,68 | 1,70 | 3,66% | 10.000,00 |
| 01.02.2024 | 1,69 | 1,69 | 1,61 | 1,64 | -3,53% | 9.746,00 |
| 31.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 30.01.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | 9.598,00 |
| 29.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | 2.500,00 |
| 26.01.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -2,25% | 5.020,00 |
| 25.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 24.01.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -1,69% | 4.654,00 |
| 23.01.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | 61,00 |
| 22.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 19.01.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -0,56% | 500,00 |
| 18.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 17.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 16.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 15.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 12.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 11.01.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -0,56% | 1.000,00 |
| 10.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |