9,523€
0,98%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 9,43 | 9,54 | 9,31 | 9,54 | 1,17% | 971,00 |
| 08.01.2026 | 9,48 | 9,48 | 9,38 | 9,43 | -0,74% | 1.819,00 |
| 07.01.2026 | 9,59 | 9,62 | 9,45 | 9,50 | -0,99% | 8.571,00 |
| 06.01.2026 | 9,70 | 9,70 | 9,50 | 9,60 | -0,88% | 1.652,00 |
| 05.01.2026 | 9,62 | 9,73 | 9,55 | 9,68 | 0,83% | 1.663,00 |
| 02.01.2026 | 9,33 | 9,61 | 9,28 | 9,60 | 2,89% | 4.494,00 |
| 30.12.2025 | 9,25 | 9,33 | 9,19 | 9,33 | 1,74% | 3.462,00 |
| 29.12.2025 | 9,32 | 9,36 | 9,11 | 9,17 | -0,70% | 12.423,00 |
| 23.12.2025 | 9,31 | 9,31 | 9,15 | 9,24 | -0,70% | 15.168,00 |
| 22.12.2025 | 9,25 | 9,31 | 9,19 | 9,30 | 0,76% | 3.820,00 |
| 19.12.2025 | 9,13 | 9,31 | 9,09 | 9,23 | 0,65% | 5.597,00 |
| 18.12.2025 | 8,84 | 9,20 | 8,80 | 9,17 | 3,73% | 4.514,00 |
| 17.12.2025 | 9,12 | 9,15 | 8,82 | 8,84 | -1,94% | 2.293,00 |
| 16.12.2025 | 8,94 | 9,12 | 8,76 | 9,02 | 0,61% | 5.661,00 |
| 15.12.2025 | 8,91 | 9,00 | 8,90 | 8,96 | 0,22% | 4.285,00 |
| 12.12.2025 | 8,97 | 9,12 | 8,92 | 8,94 | 1,07% | 1.207,00 |
| 11.12.2025 | 8,87 | 8,94 | 8,82 | 8,85 | -0,90% | 4.530,00 |
| 10.12.2025 | 8,99 | 8,99 | 8,86 | 8,93 | -0,22% | 2.211,00 |
| 09.12.2025 | 8,93 | 9,01 | 8,85 | 8,95 | 0,90% | 3.993,00 |
| 08.12.2025 | 8,81 | 8,91 | 8,79 | 8,87 | 0,45% | 1.753,00 |
| 05.12.2025 | 8,97 | 9,23 | 8,83 | 8,83 | -0,90% | 6.152,00 |
| 04.12.2025 | 8,85 | 8,96 | 8,71 | 8,91 | 1,37% | 2.360,00 |
| 03.12.2025 | 8,78 | 8,93 | 8,75 | 8,79 | 0,34% | 3.864,00 |
| 02.12.2025 | 8,68 | 8,78 | 8,63 | 8,76 | 3,49% | 2.079,00 |
| 01.12.2025 | 8,54 | 8,54 | 8,29 | 8,46 | -1,46% | 975,00 |
| 28.11.2025 | 8,40 | 8,59 | 8,40 | 8,59 | 2,39% | 12.151,00 |
| 27.11.2025 | 8,31 | 8,44 | 8,28 | 8,39 | 0,72% | 3.223,00 |
| 26.11.2025 | 8,19 | 8,37 | 8,19 | 8,33 | 2,08% | 6.864,00 |
| 25.11.2025 | 8,04 | 8,16 | 8,04 | 8,16 | 1,49% | 2.364,00 |
| 24.11.2025 | 7,72 | 8,04 | 7,69 | 8,04 | 5,03% | 1.651,00 |
| 21.11.2025 | 7,72 | 7,74 | 7,57 | 7,65 | -1,03% | 2.142,00 |
| 20.11.2025 | 7,86 | 7,91 | 7,73 | 7,73 | -0,77% | 3.477,00 |
| 19.11.2025 | 7,64 | 7,80 | 7,61 | 7,79 | 2,03% | 2.205,00 |
| 18.11.2025 | 7,57 | 7,67 | 7,46 | 7,64 | -0,20% | 13.971,00 |
| 17.11.2025 | 7,78 | 7,78 | 7,61 | 7,65 | -1,42% | 1.008,00 |
| 14.11.2025 | 7,77 | 7,77 | 7,57 | 7,76 | 0,13% | 2.364,00 |
| 13.11.2025 | 7,63 | 7,90 | 7,63 | 7,75 | 1,17% | 941,00 |
| 12.11.2025 | 7,56 | 7,68 | 7,50 | 7,66 | 1,26% | 3.655,00 |
| 11.11.2025 | 7,52 | 7,61 | 7,46 | 7,57 | 1,07% | 5.555,00 |
| 10.11.2025 | 7,39 | 7,56 | 7,39 | 7,49 | 1,15% | 339,00 |
| 07.11.2025 | 7,55 | 7,55 | 7,35 | 7,40 | -2,82% | 6.919,00 |
| 06.11.2025 | 7,73 | 7,91 | 7,47 | 7,62 | -1,87% | 1.739,00 |
| 05.11.2025 | 7,74 | 7,76 | 7,62 | 7,76 | 0,58% | 1.032,00 |
| 04.11.2025 | 7,85 | 7,86 | 7,72 | 7,72 | -2,34% | 1.646,00 |
| 03.11.2025 | 8,10 | 8,10 | 7,80 | 7,90 | -1,80% | 3.178,00 |
| 31.10.2025 | 8,32 | 8,37 | 8,00 | 8,05 | -3,88% | 14.957,00 |
| 30.10.2025 | 8,28 | 8,39 | 8,24 | 8,37 | 1,03% | 3.375,00 |
| 29.10.2025 | 8,22 | 8,35 | 8,19 | 8,29 | 1,28% | 9.517,00 |
| 28.10.2025 | 7,99 | 8,23 | 7,95 | 8,18 | 2,31% | 5.544,00 |
| 27.10.2025 | 7,90 | 8,00 | 7,86 | 8,00 | 1,78% | 8.375,00 |
| 24.10.2025 | 7,68 | 7,89 | 7,61 | 7,86 | 2,41% | 5.215,00 |
| 23.10.2025 | 7,54 | 7,67 | 7,54 | 7,67 | 1,79% | 12.563,00 |
| 22.10.2025 | 7,40 | 7,63 | 7,39 | 7,54 | 2,03% | 15.864,00 |
| 21.10.2025 | 7,50 | 7,50 | 7,38 | 7,39 | -1,20% | 6.416,00 |
| 20.10.2025 | 7,40 | 7,61 | 7,15 | 7,48 | 0,95% | 18.108,00 |
| 17.10.2025 | 7,55 | 7,55 | 7,26 | 7,41 | -2,05% | 11.479,00 |
| 16.10.2025 | 8,59 | 8,59 | 7,12 | 7,56 | -11,94% | 71.610,00 |
| 15.10.2025 | 8,88 | 8,88 | 8,51 | 8,59 | -2,99% | 4.041,00 |
| 14.10.2025 | 8,58 | 8,86 | 8,45 | 8,85 | 2,37% | 2.838,00 |
| 13.10.2025 | 8,41 | 8,65 | 8,41 | 8,65 | 3,35% | 3.794,00 |
| 10.10.2025 | 8,46 | 8,49 | 8,35 | 8,37 | -1,24% | 2.608,00 |
| 09.10.2025 | 8,41 | 8,50 | 8,37 | 8,47 | 1,19% | 11.510,00 |
| 08.10.2025 | 8,59 | 8,59 | 8,31 | 8,37 | -2,28% | 5.204,00 |
| 07.10.2025 | 8,25 | 8,60 | 8,24 | 8,57 | 3,01% | 12.850,00 |
| 06.10.2025 | 8,10 | 8,35 | 8,01 | 8,32 | 2,65% | 39.205,00 |
| 03.10.2025 | 8,21 | 8,27 | 8,01 | 8,10 | -1,64% | 23.271,00 |
| 02.10.2025 | 8,12 | 8,24 | 8,10 | 8,24 | 1,29% | 1.594,00 |
| 01.10.2025 | 8,05 | 8,17 | 7,95 | 8,13 | 1,37% | 1.955,00 |
| 30.09.2025 | 7,89 | 8,07 | 7,85 | 8,02 | 1,65% | 2.177,00 |
| 29.09.2025 | 7,89 | 7,95 | 7,84 | 7,89 | 0,38% | 5.141,00 |
| 26.09.2025 | 7,85 | 7,86 | 7,77 | 7,86 | 0,26% | 1.306,00 |
| 25.09.2025 | 8,07 | 8,07 | 7,73 | 7,84 | -2,37% | 2.995,00 |
| 24.09.2025 | 8,16 | 8,18 | 8,03 | 8,03 | -0,56% | 2.299,00 |
| 23.09.2025 | 8,26 | 8,26 | 8,07 | 8,08 | -1,88% | 2.715,00 |
| 22.09.2025 | 8,37 | 8,37 | 8,07 | 8,23 | -1,20% | 10.991,00 |
| 19.09.2025 | 8,29 | 8,40 | 8,28 | 8,33 | 0,00% | 8.616,00 |
| 18.09.2025 | 8,21 | 8,43 | 8,18 | 8,33 | 1,90% | 5.516,00 |
| 17.09.2025 | 7,99 | 8,22 | 7,99 | 8,18 | 2,51% | 8.702,00 |
| 16.09.2025 | 8,17 | 8,19 | 7,91 | 7,98 | -2,57% | 8.800,00 |
| 15.09.2025 | 8,10 | 8,19 | 8,05 | 8,19 | 1,17% | 3.973,00 |
| 12.09.2025 | 7,99 | 8,15 | 7,92 | 8,09 | 2,80% | 9.861,00 |
| 11.09.2025 | 7,82 | 7,93 | 7,77 | 7,87 | 0,54% | 59,00 |
| 10.09.2025 | 7,86 | 7,89 | 7,78 | 7,83 | -0,95% | 999,00 |
| 09.09.2025 | 7,82 | 7,93 | 7,78 | 7,90 | 0,99% | 374,00 |
| 08.09.2025 | 7,61 | 7,87 | 7,61 | 7,83 | 3,64% | 4.631,00 |
| 05.09.2025 | 7,57 | 7,63 | 7,54 | 7,55 | 0,20% | 1.159,00 |
| 04.09.2025 | 7,39 | 7,54 | 7,32 | 7,54 | 2,24% | 2.396,00 |
| 03.09.2025 | 7,37 | 7,39 | 7,31 | 7,37 | 0,34% | 1.328,00 |
| 02.09.2025 | 7,57 | 7,57 | 7,28 | 7,35 | -2,33% | 2.810,00 |
| 01.09.2025 | 7,65 | 7,66 | 7,48 | 7,52 | -1,18% | 3.563,00 |
| 29.08.2025 | 7,63 | 7,69 | 7,61 | 7,61 | -0,85% | 2.224,00 |
| 28.08.2025 | 7,55 | 7,68 | 7,50 | 7,68 | 1,59% | 1.689,00 |
| 27.08.2025 | 7,59 | 7,59 | 7,46 | 7,56 | -0,07% | 1.840,00 |
| 26.08.2025 | 7,97 | 7,98 | 7,43 | 7,56 | -5,62% | 8.653,00 |
| 25.08.2025 | 8,00 | 8,16 | 8,00 | 8,01 | 0,00% | 3.506,00 |
| 22.08.2025 | 7,84 | 8,01 | 7,81 | 8,01 | 1,97% | 10.169,00 |
| 21.08.2025 | 7,77 | 7,89 | 7,73 | 7,86 | 1,55% | 1.264,00 |
| 20.08.2025 | 7,91 | 7,91 | 7,74 | 7,74 | -2,21% | 4.707,00 |
| 19.08.2025 | 7,96 | 7,96 | 7,86 | 7,91 | -1,06% | 374,00 |
| 18.08.2025 | 8,11 | 8,11 | 7,90 | 8,00 | -0,12% | 10.495,00 |