25,700€
-0,39%
Echtzeit-Aktienkurs Knorr Bremse AG (ADRs)
Bid:
Ask:
Aktienkurse zur Knorr Bremse AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 25,70 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 06.08.2026 | 25,70 | 26,00 | 25,70 | 26,00 | 0,00% | - |
| 05.08.2026 | 27,00 | 27,00 | 25,70 | 26,00 | -2,99% | - |
| 04.08.2026 | 26,30 | 26,80 | 25,90 | 26,80 | 2,29% | - |
| 03.08.2026 | 25,90 | 26,40 | 25,80 | 26,20 | 1,55% | - |
| 31.07.2026 | 26,20 | 26,20 | 25,60 | 25,80 | -0,77% | - |
| 30.07.2026 | 27,60 | 27,60 | 24,50 | 26,00 | -4,06% | - |
| 29.07.2026 | 27,00 | 27,30 | 26,70 | 27,10 | -0,37% | - |
| 28.07.2026 | 26,60 | 27,40 | 26,40 | 27,20 | 2,26% | - |
| 27.07.2026 | 26,80 | 27,50 | 26,60 | 26,60 | 0,00% | - |
| 24.07.2026 | 26,10 | 26,80 | 26,10 | 26,60 | 1,14% | - |
| 23.07.2026 | 25,60 | 26,30 | 25,60 | 26,30 | 0,77% | - |
| 22.07.2026 | 25,50 | 26,10 | 25,40 | 26,10 | 1,95% | - |
| 21.07.2026 | 25,30 | 25,70 | 25,20 | 25,60 | 1,19% | - |
| 20.07.2026 | 25,50 | 25,80 | 25,30 | 25,30 | -1,94% | - |
| 17.07.2026 | 25,50 | 26,10 | 25,50 | 25,80 | 1,18% | - |
| 16.07.2026 | 25,50 | 26,20 | 25,30 | 25,50 | 1,19% | - |
| 15.07.2026 | 24,90 | 25,40 | 24,80 | 25,20 | 0,00% | - |
| 14.07.2026 | 25,30 | 25,50 | 25,20 | 25,20 | -1,56% | - |
| 13.07.2026 | 25,30 | 25,70 | 25,20 | 25,60 | 0,00% | - |
| 10.07.2026 | 25,40 | 25,70 | 25,30 | 25,60 | -0,39% | - |
| 09.07.2026 | 25,40 | 25,90 | 25,40 | 25,70 | 1,18% | - |
| 08.07.2026 | 26,20 | 26,30 | 25,40 | 25,40 | -6,62% | - |
| 06.07.2026 | 26,60 | 27,60 | 26,60 | 27,20 | 0,00% | - |
| 03.07.2026 | 26,60 | 27,20 | 26,50 | 27,20 | 2,26% | - |
| 02.07.2026 | 26,00 | 26,80 | 25,80 | 26,60 | 2,31% | - |
| 01.07.2026 | 25,40 | 26,00 | 25,20 | 26,00 | 2,36% | - |
| 30.06.2026 | 24,90 | 25,60 | 24,50 | 25,40 | 2,42% | - |
| 29.06.2026 | 24,90 | 25,10 | 24,40 | 24,80 | -0,40% | - |
| 26.06.2026 | 24,90 | 25,30 | 24,60 | 24,90 | -1,58% | - |
| 25.06.2026 | 25,30 | 25,60 | 25,20 | 25,30 | 0,80% | - |
| 24.06.2026 | 25,90 | 26,00 | 24,80 | 25,10 | -2,71% | - |
| 23.06.2026 | 25,80 | 25,90 | 25,50 | 25,80 | -1,53% | - |
| 22.06.2026 | 26,00 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 19.06.2026 | 26,00 | 26,20 | 25,90 | 26,00 | -0,76% | - |
| 18.06.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 0,77% | - |
| 17.06.2026 | 25,90 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 16.06.2026 | 25,70 | 26,20 | 25,70 | 26,00 | 0,78% | - |
| 15.06.2026 | 25,70 | 26,40 | 25,70 | 25,80 | 0,78% | - |
| 12.06.2026 | 24,90 | 25,60 | 24,60 | 25,60 | 3,23% | - |
| 11.06.2026 | 24,30 | 24,80 | 24,10 | 24,80 | 2,48% | - |
| 10.06.2026 | 24,70 | 24,70 | 24,10 | 24,20 | -2,42% | - |
| 09.06.2026 | 24,70 | 25,00 | 24,50 | 24,80 | 0,81% | - |
| 08.06.2026 | 25,00 | 25,00 | 24,50 | 24,60 | -0,81% | - |
| 05.06.2026 | 25,00 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 04.06.2026 | 25,20 | 25,50 | 25,00 | 25,00 | 0,00% | - |
| 03.06.2026 | 25,30 | 25,40 | 24,80 | 25,00 | -1,57% | - |
| 02.06.2026 | 25,40 | 25,60 | 25,20 | 25,40 | 0,00% | - |
| 01.06.2026 | 26,20 | 26,20 | 25,00 | 25,40 | -2,31% | - |
| 29.05.2026 | 25,70 | 26,00 | 25,60 | 26,00 | 1,17% | - |
| 28.05.2026 | 25,80 | 25,90 | 25,40 | 25,70 | 0,39% | - |
| 27.05.2026 | 25,50 | 25,90 | 25,20 | 25,60 | 0,79% | - |
| 26.05.2026 | 25,30 | 25,60 | 24,90 | 25,40 | -0,39% | - |
| 25.05.2026 | 25,20 | 25,50 | 25,10 | 25,50 | 2,00% | - |
| 22.05.2026 | 25,10 | 25,20 | 24,70 | 25,00 | -1,57% | - |
| 21.05.2026 | 25,60 | 25,70 | 24,90 | 25,40 | -0,78% | - |
| 20.05.2026 | 25,50 | 25,70 | 25,20 | 25,60 | 0,79% | - |
| 19.05.2026 | 26,30 | 26,30 | 25,30 | 25,40 | 0,00% | - |
| 18.05.2026 | 25,40 | 25,60 | 24,80 | 25,40 | -0,78% | - |
| 15.05.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 14.05.2026 | 25,90 | 26,20 | 25,80 | 25,80 | 0,39% | - |
| 13.05.2026 | 25,70 | 25,80 | 25,30 | 25,70 | 0,39% | - |
| 12.05.2026 | 25,70 | 25,90 | 24,90 | 25,60 | -0,78% | 5.116,00 |
| 11.05.2026 | 25,70 | 26,10 | 25,30 | 25,80 | -0,77% | - |
| 08.05.2026 | 25,70 | 26,20 | 25,40 | 26,00 | 1,56% | - |
| 07.05.2026 | 25,90 | 26,90 | 25,60 | 25,60 | -0,78% | - |
| 06.05.2026 | 23,90 | 26,30 | 23,90 | 25,80 | 4,03% | - |
| 05.05.2026 | 23,90 | 25,00 | 23,90 | 24,80 | 4,20% | - |
| 04.05.2026 | 24,50 | 24,80 | 23,80 | 23,80 | -3,25% | - |
| 30.04.2026 | 24,40 | 24,60 | 24,00 | 24,60 | 0,82% | - |
| 29.04.2026 | 24,90 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 28.04.2026 | 25,00 | 25,10 | 24,60 | 24,80 | -0,80% | - |
| 27.04.2026 | 25,00 | 25,30 | 24,80 | 25,00 | -0,40% | - |
| 24.04.2026 | 25,30 | 25,30 | 24,50 | 25,10 | -0,40% | - |
| 23.04.2026 | 25,00 | 25,40 | 24,80 | 25,20 | 0,00% | - |
| 22.04.2026 | 25,50 | 25,50 | 25,00 | 25,20 | 0,00% | - |
| 21.04.2026 | 25,90 | 26,10 | 25,20 | 25,20 | -3,08% | - |
| 20.04.2026 | 26,00 | 26,00 | 25,70 | 26,00 | -0,76% | - |
| 17.04.2026 | 25,10 | 26,80 | 24,90 | 26,20 | 2,34% | - |
| 16.04.2026 | 25,70 | 25,80 | 25,30 | 25,60 | 0,00% | - |
| 15.04.2026 | 25,90 | 25,90 | 25,40 | 25,60 | -0,78% | - |
| 14.04.2026 | 26,10 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 13.04.2026 | 26,10 | 26,10 | 25,80 | 26,00 | -1,89% | - |
| 10.04.2026 | 26,10 | 26,70 | 25,90 | 26,50 | 1,92% | - |
| 09.04.2026 | 26,20 | 26,20 | 25,70 | 26,00 | -1,14% | - |
| 08.04.2026 | 25,80 | 26,50 | 25,70 | 26,30 | 6,05% | - |
| 07.04.2026 | 24,70 | 25,10 | 24,40 | 24,80 | 0,81% | - |
| 02.04.2026 | 25,00 | 25,00 | 24,30 | 24,60 | -2,77% | - |
| 01.04.2026 | 24,90 | 25,40 | 24,70 | 25,30 | 2,43% | - |
| 31.03.2026 | 24,40 | 24,80 | 24,10 | 24,70 | 2,07% | - |
| 30.03.2026 | 24,00 | 24,40 | 23,70 | 24,20 | 0,83% | - |
| 27.03.2026 | 24,80 | 25,40 | 24,00 | 24,00 | -2,83% | - |
| 26.03.2026 | 25,00 | 25,00 | 24,50 | 24,70 | -1,59% | - |
| 25.03.2026 | 25,00 | 25,30 | 24,60 | 25,10 | 0,40% | - |
| 24.03.2026 | 24,90 | 25,00 | 24,20 | 25,00 | 0,81% | - |
| 23.03.2026 | 23,10 | 25,30 | 23,10 | 24,80 | 3,33% | - |
| 20.03.2026 | 24,20 | 24,70 | 23,80 | 24,00 | -1,23% | - |
| 19.03.2026 | 25,00 | 25,20 | 24,30 | 24,30 | -3,57% | - |
| 18.03.2026 | 25,10 | 26,00 | 25,00 | 25,20 | 0,80% | - |
| 17.03.2026 | 24,70 | 25,70 | 24,50 | 25,00 | 0,40% | - |