11,625€
1,44%
Echtzeit-Aktienkurs KONINK.BAM GP TOON.EO-,10
Bid:
Ask:
Aktienkurse zur KONINK.BAM GP TOON.EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 11,50 | 11,66 | 11,47 | 11,64 | 1,57% | 564,00 |
| 27.08.2026 | 11,61 | 11,61 | 11,44 | 11,46 | -0,17% | 260,00 |
| 26.08.2026 | 11,54 | 11,63 | 11,47 | 11,48 | -0,17% | 873,00 |
| 25.08.2026 | 11,47 | 11,67 | 11,43 | 11,50 | 0,52% | 283,00 |
| 24.08.2026 | 11,57 | 11,58 | 11,39 | 11,44 | -1,38% | 430,00 |
| 21.08.2026 | 11,58 | 11,78 | 11,54 | 11,60 | 0,43% | 18,00 |
| 20.08.2026 | 11,61 | 11,70 | 11,53 | 11,55 | 0,00% | 324,00 |
| 19.08.2026 | 11,83 | 11,87 | 11,55 | 11,55 | -2,28% | 2.729,00 |
| 18.08.2026 | 11,84 | 11,87 | 11,75 | 11,82 | -0,59% | 1.890,00 |
| 17.08.2026 | 12,08 | 12,14 | 11,87 | 11,89 | -0,92% | 950,00 |
| 14.08.2026 | 11,97 | 12,08 | 11,88 | 12,00 | 0,17% | 1.548,00 |
| 13.08.2026 | 11,88 | 12,01 | 11,88 | 11,98 | 0,93% | 1.100,00 |
| 12.08.2026 | 11,79 | 11,96 | 11,75 | 11,87 | 0,85% | 4.316,00 |
| 11.08.2026 | 11,63 | 11,78 | 11,59 | 11,77 | 1,20% | 499,00 |
| 10.08.2026 | 11,41 | 11,72 | 11,41 | 11,63 | 1,93% | 2.439,00 |
| 07.08.2026 | 11,65 | 11,66 | 11,40 | 11,41 | -2,65% | 3.980,00 |
| 06.08.2026 | 11,87 | 11,87 | 11,62 | 11,72 | -1,26% | 626,00 |
| 05.08.2026 | 11,51 | 12,03 | 11,51 | 11,87 | 3,13% | 2.240,00 |
| 04.08.2026 | 11,64 | 11,70 | 11,51 | 11,51 | -0,78% | 1.643,00 |
| 03.08.2026 | 11,71 | 11,76 | 11,38 | 11,60 | -0,17% | 6.408,00 |
| 31.07.2026 | 11,54 | 11,82 | 11,49 | 11,62 | 1,22% | 1.642,00 |
| 30.07.2026 | 11,05 | 11,78 | 10,84 | 11,48 | 6,89% | 7.415,00 |
| 29.07.2026 | 10,65 | 10,84 | 10,45 | 10,74 | 0,56% | 2.883,00 |
| 28.07.2026 | 10,84 | 10,84 | 10,49 | 10,68 | -1,84% | 3.393,00 |
| 27.07.2026 | 11,17 | 11,17 | 10,85 | 10,88 | -1,09% | 725,00 |
| 24.07.2026 | 11,27 | 11,32 | 10,94 | 11,00 | -2,74% | 2.989,00 |
| 23.07.2026 | 11,43 | 11,43 | 11,31 | 11,31 | -1,05% | 58,00 |
| 22.07.2026 | 11,48 | 11,51 | 11,40 | 11,43 | -1,72% | 1.562,00 |
| 21.07.2026 | 11,45 | 11,76 | 11,45 | 11,63 | 1,31% | 5.532,00 |
| 20.07.2026 | 11,28 | 11,59 | 11,24 | 11,48 | 1,32% | 1.899,00 |
| 17.07.2026 | 11,30 | 11,33 | 11,14 | 11,33 | -1,65% | 3.476,00 |
| 16.07.2026 | 11,58 | 11,58 | 11,26 | 11,52 | -0,52% | 1.857,00 |
| 15.07.2026 | 11,50 | 11,58 | 11,42 | 11,58 | 0,87% | 394,00 |
| 14.07.2026 | 11,40 | 11,49 | 11,40 | 11,48 | -0,35% | 264,00 |
| 13.07.2026 | 11,79 | 11,79 | 11,52 | 11,52 | -3,36% | 2.144,00 |
| 10.07.2026 | 11,88 | 11,92 | 11,74 | 11,92 | -2,93% | 468,00 |
| 09.07.2026 | 11,90 | 12,47 | 11,90 | 12,28 | 4,24% | 4.285,00 |
| 08.07.2026 | 12,14 | 12,14 | 11,55 | 11,78 | -3,44% | 2.758,00 |
| 07.07.2026 | 12,45 | 12,45 | 12,13 | 12,20 | -2,71% | 1.049,00 |
| 06.07.2026 | 12,50 | 12,57 | 12,42 | 12,54 | -0,08% | 2.129,00 |
| 03.07.2026 | 12,09 | 12,55 | 11,93 | 12,55 | 5,37% | 2.659,00 |
| 02.07.2026 | 12,19 | 12,19 | 11,91 | 11,91 | -2,30% | 4.645,00 |
| 01.07.2026 | 12,28 | 12,33 | 12,10 | 12,19 | -0,81% | 162,00 |
| 30.06.2026 | 12,49 | 12,51 | 12,25 | 12,29 | -0,65% | 1.701,00 |
| 29.06.2026 | 12,59 | 12,59 | 12,31 | 12,37 | -1,04% | 561,00 |
| 26.06.2026 | 12,62 | 12,69 | 12,47 | 12,50 | -1,73% | 1.128,00 |
| 25.06.2026 | 12,43 | 12,90 | 12,40 | 12,72 | 3,16% | 4.089,00 |
| 24.06.2026 | 12,37 | 12,42 | 12,11 | 12,33 | -0,24% | 471,00 |
| 23.06.2026 | 12,34 | 12,41 | 12,12 | 12,36 | -0,64% | 1.099,00 |
| 22.06.2026 | 12,43 | 12,45 | 12,35 | 12,44 | 0,16% | 880,00 |
| 19.06.2026 | 12,48 | 12,53 | 12,36 | 12,42 | -0,96% | 1.017,00 |
| 18.06.2026 | 12,22 | 12,69 | 12,21 | 12,54 | 2,62% | 1.978,00 |
| 17.06.2026 | 12,01 | 12,29 | 11,96 | 12,22 | 1,75% | 549,00 |
| 16.06.2026 | 11,84 | 12,04 | 11,82 | 12,01 | 1,44% | 646,00 |
| 15.06.2026 | 11,44 | 11,95 | 11,44 | 11,84 | 4,04% | 1.990,00 |
| 12.06.2026 | 11,10 | 11,54 | 11,10 | 11,38 | 1,97% | 5.209,00 |
| 11.06.2026 | 10,79 | 11,17 | 10,77 | 11,16 | 2,76% | 3.875,00 |
| 10.06.2026 | 10,81 | 11,00 | 10,70 | 10,86 | 0,18% | 613,00 |
| 09.06.2026 | 11,03 | 11,13 | 10,65 | 10,84 | -2,17% | 1.000,00 |
| 08.06.2026 | 10,77 | 11,11 | 10,74 | 11,08 | 3,17% | 2.219,00 |
| 05.06.2026 | 10,80 | 10,97 | 10,74 | 10,74 | -0,65% | 1.290,00 |
| 04.06.2026 | 10,90 | 10,95 | 10,71 | 10,81 | -1,19% | 1.341,00 |
| 03.06.2026 | 10,85 | 10,94 | 10,66 | 10,94 | 1,30% | 891,00 |
| 02.06.2026 | 11,17 | 11,30 | 10,77 | 10,80 | -3,74% | 1.395,00 |
| 01.06.2026 | 11,10 | 11,22 | 10,96 | 11,22 | -0,18% | 4.101,00 |
| 29.05.2026 | 10,00 | 11,47 | 9,90 | 11,24 | 17,39% | 64.021,00 |
| 28.05.2026 | 9,58 | 9,72 | 9,29 | 9,58 | -0,62% | 2.377,00 |
| 27.05.2026 | 9,81 | 9,89 | 9,61 | 9,64 | -1,08% | 9.155,00 |
| 26.05.2026 | 9,67 | 10,05 | 9,67 | 9,74 | -0,15% | 5.936,00 |
| 25.05.2026 | 9,27 | 9,83 | 9,27 | 9,76 | 6,96% | 25.743,00 |
| 22.05.2026 | 9,06 | 9,16 | 8,96 | 9,12 | 0,94% | 1.346,00 |
| 21.05.2026 | 8,71 | 9,17 | 8,71 | 9,04 | 4,21% | 4.844,00 |
| 20.05.2026 | 8,60 | 8,74 | 8,57 | 8,67 | 0,76% | 4.896,00 |
| 19.05.2026 | 8,74 | 8,78 | 8,54 | 8,61 | -2,33% | 3.052,00 |
| 18.05.2026 | 8,78 | 8,85 | 8,65 | 8,81 | -0,56% | 2.071,00 |
| 15.05.2026 | 9,07 | 9,07 | 8,83 | 8,86 | -3,22% | 2.997,00 |
| 14.05.2026 | 9,29 | 9,30 | 9,15 | 9,16 | -1,35% | 583,00 |
| 13.05.2026 | 9,25 | 9,33 | 9,16 | 9,28 | 0,76% | 248,00 |
| 12.05.2026 | 9,55 | 9,55 | 9,20 | 9,21 | -3,61% | 1.563,00 |
| 11.05.2026 | 9,60 | 9,68 | 9,46 | 9,56 | -3,63% | 7.191,00 |
| 08.05.2026 | 9,79 | 10,00 | 9,70 | 9,92 | -0,25% | 1.793,00 |
| 07.05.2026 | 9,95 | 10,10 | 9,87 | 9,94 | 1,12% | 6.813,00 |
| 06.05.2026 | 9,56 | 9,86 | 9,56 | 9,83 | 4,02% | 2.993,00 |
| 05.05.2026 | 9,20 | 9,51 | 9,20 | 9,45 | 3,62% | 707,00 |
| 04.05.2026 | 9,38 | 9,45 | 9,10 | 9,12 | -2,67% | 1.929,00 |
| 30.04.2026 | 8,99 | 9,37 | 8,94 | 9,37 | 4,00% | 2.673,00 |
| 29.04.2026 | 9,09 | 9,12 | 9,01 | 9,01 | -0,11% | 500,00 |
| 28.04.2026 | 9,19 | 9,23 | 9,02 | 9,02 | -1,80% | 994,00 |
| 27.04.2026 | 9,27 | 9,36 | 9,19 | 9,19 | -1,13% | 3.758,00 |
| 24.04.2026 | 9,51 | 9,53 | 9,28 | 9,29 | -2,00% | 632,00 |
| 23.04.2026 | 9,45 | 9,54 | 9,40 | 9,48 | -0,37% | 545,00 |
| 22.04.2026 | 9,57 | 9,57 | 9,52 | 9,52 | 0,37% | 14,00 |
| 21.04.2026 | 9,60 | 9,66 | 9,48 | 9,48 | -0,84% | 2.316,00 |
| 20.04.2026 | 9,53 | 9,58 | 9,50 | 9,56 | -1,04% | 5.165,00 |
| 17.04.2026 | 9,55 | 9,72 | 9,43 | 9,66 | 1,52% | 293,00 |
| 16.04.2026 | 9,60 | 9,78 | 9,52 | 9,52 | -0,63% | 977,00 |
| 15.04.2026 | 9,73 | 9,81 | 9,58 | 9,58 | -1,49% | 2.048,00 |
| 14.04.2026 | 9,75 | 9,79 | 9,66 | 9,72 | -0,26% | 2.528,00 |
| 13.04.2026 | 9,71 | 9,75 | 9,68 | 9,75 | -0,71% | 6.189,00 |
| 10.04.2026 | 9,66 | 9,89 | 9,63 | 9,82 | 1,66% | 2.928,00 |