38,200€
-0,26%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 38,30 | 38,40 | 38,30 | 38,40 | 0,26% | - |
| 18.06.2026 | 38,00 | 39,00 | 37,50 | 38,30 | -0,26% | - |
| 17.06.2026 | 38,40 | 38,40 | 37,80 | 38,40 | -1,79% | - |
| 16.06.2026 | 38,50 | 39,10 | 38,50 | 39,10 | 4,83% | - |
| 15.06.2026 | 37,50 | 37,50 | 37,20 | 37,30 | 3,61% | - |
| 12.06.2026 | 36,00 | 36,00 | 35,40 | 36,00 | -0,83% | - |
| 11.06.2026 | 36,30 | 36,30 | 36,20 | 36,30 | 0,28% | - |
| 10.06.2026 | 36,30 | 36,70 | 36,20 | 36,20 | 1,12% | - |
| 09.06.2026 | 35,80 | 36,40 | 35,80 | 35,80 | 1,13% | - |
| 08.06.2026 | 35,50 | 35,50 | 34,90 | 35,40 | -2,48% | - |
| 05.06.2026 | 36,30 | 36,30 | 36,20 | 36,30 | -1,36% | - |
| 04.06.2026 | 37,10 | 37,20 | 36,30 | 36,80 | 0,82% | - |
| 03.06.2026 | 36,60 | 36,60 | 36,00 | 36,50 | 2,53% | - |
| 02.06.2026 | 35,40 | 35,60 | 35,10 | 35,60 | 1,42% | - |
| 01.06.2026 | 35,00 | 35,10 | 35,00 | 35,10 | 0,29% | - |
| 29.05.2026 | 35,50 | 35,60 | 35,00 | 35,00 | -5,15% | - |
| 28.05.2026 | 36,80 | 36,90 | 36,50 | 36,90 | 1,37% | - |
| 27.05.2026 | 35,70 | 36,40 | 35,70 | 36,40 | 5,81% | - |
| 26.05.2026 | 34,40 | 36,30 | 34,40 | 34,40 | 0,58% | - |
| 22.05.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 1,48% | - |
| 21.05.2026 | 33,80 | 33,80 | 33,70 | 33,70 | 0,60% | - |
| 20.05.2026 | 33,00 | 33,50 | 33,00 | 33,50 | -3,74% | - |
| 18.05.2026 | 35,10 | 35,10 | 34,80 | 34,80 | -4,66% | - |
| 15.05.2026 | 36,70 | 36,70 | 36,20 | 36,50 | 0,55% | - |
| 14.05.2026 | 36,40 | 36,70 | 36,10 | 36,30 | -2,68% | - |
| 13.05.2026 | 37,10 | 37,30 | 37,10 | 37,30 | 1,63% | - |
| 12.05.2026 | 36,60 | 36,70 | 36,60 | 36,70 | 1,94% | - |
| 11.05.2026 | 37,20 | 37,40 | 35,30 | 36,00 | -3,49% | - |
| 08.05.2026 | 34,90 | 39,20 | 25,40 | 37,30 | 5,67% | - |
| 06.05.2026 | 35,20 | 35,30 | 35,10 | 35,30 | 3,52% | - |
| 05.05.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -4,48% | - |
| 04.05.2026 | 35,70 | 36,30 | 35,70 | 35,70 | -0,28% | - |
| 30.04.2026 | 34,10 | 35,80 | 34,10 | 35,80 | 0,56% | - |
| 29.04.2026 | 35,40 | 35,80 | 35,10 | 35,60 | 2,30% | - |
| 28.04.2026 | 35,30 | 36,00 | 34,80 | 34,80 | 1,16% | - |
| 27.04.2026 | 34,40 | 34,80 | 34,40 | 34,40 | 3,93% | - |
| 24.04.2026 | 33,10 | 33,10 | 33,00 | 33,10 | 0,00% | - |
| 23.04.2026 | 32,50 | 33,10 | 32,10 | 33,10 | 3,76% | - |
| 22.04.2026 | 31,90 | 32,00 | 31,90 | 31,90 | 0,00% | - |
| 21.04.2026 | 31,80 | 31,90 | 31,80 | 31,90 | -0,62% | - |
| 20.04.2026 | 32,00 | 32,10 | 31,90 | 32,10 | 1,90% | - |
| 17.04.2026 | 31,40 | 31,50 | 31,40 | 31,50 | -1,25% | - |
| 16.04.2026 | 31,80 | 31,90 | 31,80 | 31,90 | -2,74% | - |
| 15.04.2026 | 32,60 | 32,80 | 32,50 | 32,80 | 0,31% | - |
| 14.04.2026 | 32,70 | 32,70 | 32,60 | 32,70 | 1,87% | - |
| 13.04.2026 | 31,90 | 32,10 | 31,90 | 32,10 | 0,63% | - |
| 10.04.2026 | 31,70 | 32,00 | 31,60 | 31,90 | -0,62% | - |
| 09.04.2026 | 32,10 | 32,10 | 32,00 | 32,10 | 0,63% | - |
| 08.04.2026 | 31,50 | 31,90 | 31,30 | 31,90 | 1,59% | - |
| 07.04.2026 | 31,40 | 31,50 | 30,50 | 31,40 | -4,27% | - |
| 02.04.2026 | 32,60 | 32,80 | 32,60 | 32,80 | -2,09% | - |
| 01.04.2026 | 33,50 | 33,50 | 33,30 | 33,50 | 0,90% | - |
| 31.03.2026 | 33,30 | 34,00 | 32,90 | 33,20 | 0,61% | - |
| 30.03.2026 | 32,90 | 33,30 | 32,90 | 33,00 | 0,00% | - |
| 27.03.2026 | 33,60 | 33,70 | 32,60 | 33,00 | 2,17% | - |
| 26.03.2026 | 32,80 | 32,80 | 32,30 | 32,30 | -1,52% | - |
| 25.03.2026 | 32,10 | 32,80 | 31,90 | 32,80 | 1,86% | - |
| 24.03.2026 | 31,20 | 32,20 | 30,50 | 32,20 | 3,21% | - |
| 23.03.2026 | 30,50 | 31,70 | 30,30 | 31,20 | -4,00% | - |
| 20.03.2026 | 32,40 | 32,50 | 32,40 | 32,50 | -0,31% | - |
| 19.03.2026 | 32,50 | 32,70 | 32,50 | 32,60 | -0,31% | - |
| 18.03.2026 | 32,70 | 33,20 | 31,60 | 32,70 | -2,10% | - |
| 17.03.2026 | 33,50 | 33,60 | 33,20 | 33,40 | -0,89% | - |
| 16.03.2026 | 33,00 | 34,10 | 32,60 | 33,70 | 1,81% | - |
| 13.03.2026 | 32,50 | 33,10 | 32,40 | 33,10 | 2,48% | - |
| 12.03.2026 | 32,20 | 32,30 | 32,20 | 32,30 | 0,00% | - |
| 11.03.2026 | 32,00 | 33,00 | 31,90 | 32,30 | -2,42% | - |
| 10.03.2026 | 33,20 | 33,20 | 33,00 | 33,10 | 2,16% | - |
| 09.03.2026 | 32,30 | 32,70 | 32,30 | 32,40 | 0,31% | - |
| 06.03.2026 | 32,70 | 33,10 | 32,00 | 32,30 | -2,42% | - |
| 05.03.2026 | 33,20 | 33,20 | 33,10 | 33,10 | 4,75% | - |
| 04.03.2026 | 31,70 | 31,80 | 31,40 | 31,60 | 0,96% | - |
| 03.03.2026 | 31,20 | 31,40 | 31,00 | 31,30 | -3,10% | - |
| 02.03.2026 | 32,10 | 32,30 | 32,10 | 32,30 | 2,54% | - |
| 27.02.2026 | 31,60 | 31,60 | 31,30 | 31,50 | 7,51% | - |
| 26.02.2026 | 29,20 | 29,30 | 29,20 | 29,30 | 0,34% | - |
| 25.02.2026 | 29,20 | 29,30 | 29,10 | 29,20 | -0,68% | - |
| 24.02.2026 | 28,70 | 29,40 | 28,00 | 29,40 | -1,01% | - |
| 23.02.2026 | 29,60 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 20.02.2026 | 29,40 | 29,70 | 29,40 | 29,50 | -1,01% | - |
| 19.02.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 0,34% | - |
| 18.02.2026 | 29,60 | 29,70 | 29,60 | 29,70 | 2,06% | - |
| 17.02.2026 | 28,80 | 29,10 | 28,80 | 29,10 | 0,34% | - |
| 16.02.2026 | 28,90 | 29,00 | 28,90 | 29,00 | 0,69% | - |
| 13.02.2026 | 28,70 | 28,80 | 28,70 | 28,80 | -0,35% | - |
| 12.02.2026 | 28,80 | 28,90 | 28,80 | 28,90 | 3,96% | - |
| 11.02.2026 | 27,90 | 27,90 | 27,80 | 27,80 | -1,42% | - |
| 10.02.2026 | 27,30 | 28,20 | 27,20 | 28,20 | 4,44% | - |
| 09.02.2026 | 27,40 | 27,40 | 27,00 | 27,00 | 1,50% | - |
| 06.02.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 1,14% | - |
| 05.02.2026 | 26,40 | 26,80 | 25,40 | 26,30 | 2,73% | - |
| 04.02.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 1,59% | - |
| 03.02.2026 | 25,10 | 25,30 | 25,10 | 25,20 | 1,61% | - |
| 02.02.2026 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 30.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 29.01.2026 | 24,30 | 24,50 | 24,30 | 24,50 | -0,41% | - |
| 28.01.2026 | 24,30 | 24,70 | 24,30 | 24,60 | -0,40% | - |
| 27.01.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 1,65% | - |
| 26.01.2026 | 24,50 | 24,70 | 24,10 | 24,30 | -3,19% | - |
| 23.01.2026 | 25,00 | 25,10 | 24,90 | 25,10 | -1,18% | - |