24,300€
3,85%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,30 | 27,20 | 23,30 | 24,30 | 3,85% | 80,00 |
| 08.05.2025 | 22,00 | 23,50 | 22,00 | 23,40 | 4,93% | - |
| 07.05.2025 | 22,40 | 22,60 | 21,90 | 22,30 | 0,45% | - |
| 06.05.2025 | 22,70 | 22,80 | 22,00 | 22,20 | -1,77% | - |
| 05.05.2025 | 23,20 | 23,20 | 22,40 | 22,60 | -2,16% | - |
| 02.05.2025 | 22,10 | 23,30 | 22,00 | 23,10 | 4,05% | - |
| 30.04.2025 | 22,30 | 22,50 | 21,40 | 22,20 | -0,45% | - |
| 29.04.2025 | 22,10 | 22,50 | 21,60 | 22,30 | 0,90% | - |
| 28.04.2025 | 22,20 | 22,60 | 21,80 | 22,10 | -0,90% | - |
| 25.04.2025 | 22,50 | 22,50 | 21,70 | 22,30 | -0,45% | - |
| 24.04.2025 | 21,90 | 22,60 | 21,40 | 22,40 | 2,75% | - |
| 23.04.2025 | 21,60 | 22,60 | 21,50 | 21,80 | 1,40% | - |
| 22.04.2025 | 21,30 | 22,00 | 21,20 | 21,50 | -1,83% | - |
| 17.04.2025 | 21,10 | 22,20 | 21,10 | 21,90 | 2,82% | - |
| 16.04.2025 | 21,70 | 21,70 | 20,70 | 21,30 | -1,84% | - |
| 15.04.2025 | 22,00 | 22,50 | 21,40 | 21,70 | -0,91% | - |
| 14.04.2025 | 21,50 | 22,40 | 21,40 | 21,90 | 0,00% | - |
| 11.04.2025 | 21,40 | 22,10 | 21,10 | 21,90 | 1,39% | - |
| 10.04.2025 | 23,30 | 23,50 | 21,10 | 21,60 | -7,69% | - |
| 09.04.2025 | 21,70 | 24,10 | 20,90 | 23,40 | 9,86% | - |
| 08.04.2025 | 22,70 | 22,90 | 20,70 | 21,30 | -3,18% | - |
| 07.04.2025 | 22,60 | 23,50 | 21,20 | 22,00 | -2,65% | 15,00 |
| 04.04.2025 | 24,50 | 24,50 | 21,40 | 22,60 | -4,24% | - |
| 03.04.2025 | 25,70 | 25,70 | 23,00 | 23,60 | -8,53% | - |
| 02.04.2025 | 25,60 | 25,80 | 24,90 | 25,80 | 0,78% | - |
| 01.04.2025 | 25,90 | 26,00 | 25,20 | 25,60 | -0,78% | - |
| 31.03.2025 | 25,70 | 26,10 | 25,50 | 25,80 | -0,39% | - |
| 28.03.2025 | 27,00 | 27,10 | 25,20 | 25,90 | -4,43% | - |
| 27.03.2025 | 26,70 | 27,10 | 26,10 | 27,10 | 1,50% | - |
| 26.03.2025 | 26,30 | 26,80 | 26,30 | 26,70 | 1,52% | - |
| 25.03.2025 | 26,60 | 26,70 | 26,10 | 26,30 | -0,75% | 10,00 |
| 24.03.2025 | 25,90 | 26,70 | 25,90 | 26,50 | 1,53% | - |
| 21.03.2025 | 27,50 | 27,50 | 25,90 | 26,10 | -5,09% | - |
| 20.03.2025 | 26,80 | 27,80 | 26,50 | 27,50 | 2,23% | - |
| 19.03.2025 | 28,10 | 28,50 | 26,30 | 26,90 | -4,27% | - |
| 18.03.2025 | 27,50 | 28,50 | 27,30 | 28,10 | 2,18% | - |
| 17.03.2025 | 27,50 | 27,90 | 27,00 | 27,50 | 0,00% | - |
| 14.03.2025 | 26,10 | 27,60 | 26,00 | 27,50 | 5,36% | - |
| 13.03.2025 | 27,20 | 27,60 | 25,90 | 26,10 | -2,25% | - |
| 12.03.2025 | 27,20 | 27,30 | 26,60 | 26,70 | -0,74% | - |
| 11.03.2025 | 27,30 | 27,50 | 26,60 | 26,90 | -0,37% | - |
| 10.03.2025 | 27,50 | 27,80 | 27,00 | 27,00 | -1,82% | - |
| 07.03.2025 | 27,50 | 27,80 | 26,90 | 27,50 | 0,00% | - |
| 06.03.2025 | 26,50 | 27,80 | 26,10 | 27,50 | 3,77% | - |
| 05.03.2025 | 26,30 | 26,70 | 25,90 | 26,50 | 0,76% | - |
| 04.03.2025 | 26,50 | 26,50 | 25,60 | 26,30 | -0,75% | - |
| 03.03.2025 | 28,10 | 28,10 | 26,50 | 26,50 | -5,36% | - |
| 28.02.2025 | 28,10 | 28,60 | 27,60 | 28,00 | -1,06% | - |
| 27.02.2025 | 30,80 | 31,00 | 26,40 | 28,30 | -8,12% | - |
| 26.02.2025 | 30,40 | 31,00 | 30,00 | 30,80 | 1,32% | - |
| 25.02.2025 | 29,30 | 30,40 | 29,10 | 30,40 | 3,40% | - |
| 24.02.2025 | 28,90 | 29,50 | 28,50 | 29,40 | 1,73% | - |
| 21.02.2025 | 29,10 | 29,50 | 28,60 | 28,90 | -1,03% | - |
| 20.02.2025 | 29,60 | 29,60 | 28,90 | 29,20 | -1,35% | - |
| 19.02.2025 | 29,00 | 29,70 | 28,50 | 29,60 | 2,07% | - |
| 18.02.2025 | 28,80 | 29,20 | 28,40 | 29,00 | 0,69% | - |
| 17.02.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 0,35% | - |
| 14.02.2025 | 28,80 | 29,40 | 28,50 | 28,70 | -0,69% | - |
| 13.02.2025 | 28,90 | 29,10 | 28,50 | 28,90 | 0,35% | - |
| 12.02.2025 | 29,60 | 29,70 | 28,70 | 28,80 | -2,70% | - |
| 11.02.2025 | 29,20 | 29,70 | 29,10 | 29,60 | 1,37% | - |
| 10.02.2025 | 28,30 | 32,50 | 28,30 | 29,20 | 3,18% | - |
| 07.02.2025 | 28,60 | 28,60 | 28,00 | 28,30 | -1,05% | - |
| 06.02.2025 | 28,10 | 28,60 | 28,10 | 28,60 | 2,14% | - |
| 05.02.2025 | 28,40 | 28,50 | 26,00 | 28,00 | -1,75% | - |
| 04.02.2025 | 27,80 | 28,50 | 27,50 | 28,50 | 2,15% | - |
| 03.02.2025 | 28,70 | 30,00 | 27,90 | 27,90 | -2,79% | - |
| 31.01.2025 | 29,50 | 29,60 | 28,50 | 28,70 | -2,05% | - |
| 30.01.2025 | 29,20 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 29.01.2025 | 29,40 | 29,80 | 28,90 | 29,30 | -0,34% | - |
| 28.01.2025 | 30,00 | 30,60 | 29,40 | 29,40 | -2,00% | - |
| 27.01.2025 | 29,90 | 30,60 | 29,50 | 30,00 | 0,33% | - |
| 24.01.2025 | 30,40 | 30,50 | 29,70 | 29,90 | -1,32% | - |
| 23.01.2025 | 30,40 | 30,90 | 30,00 | 30,30 | 0,00% | - |
| 22.01.2025 | 30,90 | 31,40 | 30,30 | 30,30 | -1,94% | - |
| 21.01.2025 | 30,50 | 31,00 | 30,40 | 30,90 | 1,64% | - |
| 20.01.2025 | 30,80 | 30,80 | 30,30 | 30,40 | -1,62% | - |
| 17.01.2025 | 30,80 | 31,60 | 30,40 | 30,90 | 0,32% | - |
| 16.01.2025 | 30,70 | 31,10 | 30,30 | 30,80 | 0,65% | - |
| 15.01.2025 | 29,70 | 30,90 | 29,30 | 30,60 | 2,68% | - |
| 14.01.2025 | 29,40 | 29,80 | 29,30 | 29,80 | 1,02% | - |
| 13.01.2025 | 28,90 | 29,70 | 28,50 | 29,50 | 1,37% | - |
| 10.01.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 09.01.2025 | 29,30 | 29,90 | 29,20 | 29,20 | -0,34% | - |
| 08.01.2025 | 29,80 | 30,60 | 28,90 | 29,30 | -1,35% | - |
| 07.01.2025 | 30,70 | 31,50 | 28,50 | 29,70 | -3,26% | - |
| 06.01.2025 | 30,70 | 31,20 | 30,30 | 30,70 | 0,00% | - |
| 03.01.2025 | 30,90 | 30,90 | 30,50 | 30,70 | -0,65% | - |
| 02.01.2025 | 30,40 | 32,00 | 30,00 | 30,90 | 1,64% | - |
| 30.12.2024 | 30,60 | 30,60 | 29,60 | 30,40 | 0,66% | - |
| 27.12.2024 | 30,40 | 31,10 | 29,80 | 30,20 | -0,66% | - |
| 23.12.2024 | 29,40 | 30,50 | 29,40 | 30,40 | 2,36% | - |
| 20.12.2024 | 30,20 | 30,50 | 29,30 | 29,70 | -1,98% | - |
| 18.12.2024 | 30,20 | 30,90 | 29,90 | 30,30 | 0,33% | - |
| 17.12.2024 | 31,30 | 31,50 | 30,20 | 30,20 | -3,51% | - |
| 16.12.2024 | 32,20 | 33,60 | 30,80 | 31,30 | -2,80% | - |
| 13.12.2024 | 32,00 | 32,30 | 31,90 | 32,20 | 0,00% | - |
| 12.12.2024 | 32,90 | 33,40 | 32,20 | 32,20 | -2,13% | - |
| 11.12.2024 | 33,40 | 33,70 | 32,50 | 32,90 | -1,50% | - |
| 10.12.2024 | 33,20 | 34,00 | 32,60 | 33,40 | 0,60% | - |