12,530€
-0,63%
Echtzeit-Aktienkurs KLOECKNER + CO SE NA O.N.
Bid:
Ask:
Aktienkurse zur KLOECKNER + CO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,55 | 12,62 | 12,46 | 12,51 | -0,32% | 11.417,00 |
| 04.05.2026 | 12,46 | 12,62 | 12,45 | 12,55 | 0,16% | 80,00 |
| 30.04.2026 | 12,57 | 12,66 | 12,53 | 12,53 | -0,32% | 2.340,00 |
| 29.04.2026 | 12,61 | 12,70 | 12,52 | 12,57 | -0,32% | 15.934,00 |
| 28.04.2026 | 12,61 | 12,63 | 12,51 | 12,61 | -0,16% | 202,00 |
| 27.04.2026 | 12,55 | 12,64 | 12,50 | 12,63 | 0,40% | 300,00 |
| 24.04.2026 | 12,55 | 12,60 | 12,49 | 12,58 | 0,24% | 2.335,00 |
| 23.04.2026 | 12,50 | 12,66 | 12,45 | 12,55 | -0,32% | 2.212,00 |
| 22.04.2026 | 12,56 | 12,64 | 12,49 | 12,59 | 0,32% | 5.280,00 |
| 21.04.2026 | 12,51 | 12,57 | 12,43 | 12,55 | 0,32% | 3.652,00 |
| 20.04.2026 | 12,55 | 12,57 | 12,44 | 12,51 | -0,48% | 1.237,00 |
| 17.04.2026 | 12,44 | 12,59 | 12,43 | 12,57 | 0,96% | 10.334,00 |
| 16.04.2026 | 12,35 | 12,47 | 12,35 | 12,45 | 0,65% | 4.120,00 |
| 15.04.2026 | 12,38 | 12,42 | 12,31 | 12,37 | -0,16% | 1.484,00 |
| 14.04.2026 | 12,35 | 12,40 | 12,19 | 12,39 | 0,65% | 14.341,00 |
| 13.04.2026 | 12,15 | 12,37 | 12,14 | 12,31 | 0,49% | 8.055,00 |
| 10.04.2026 | 12,11 | 12,48 | 12,10 | 12,25 | 0,66% | 10.748,00 |
| 09.04.2026 | 12,20 | 12,21 | 12,11 | 12,17 | 0,08% | 7.248,00 |
| 08.04.2026 | 12,20 | 12,25 | 12,09 | 12,16 | 0,41% | 9.132,00 |
| 07.04.2026 | 12,05 | 12,23 | 11,84 | 12,11 | -0,98% | 10.422,00 |
| 02.04.2026 | 12,11 | 12,28 | 12,09 | 12,23 | 0,49% | 3.605,00 |
| 01.04.2026 | 12,11 | 12,25 | 12,10 | 12,17 | 0,08% | 4.424,00 |
| 31.03.2026 | 12,03 | 12,30 | 12,01 | 12,16 | 1,08% | 10.982,00 |
| 30.03.2026 | 12,01 | 12,08 | 11,99 | 12,03 | -0,50% | 3.240,00 |
| 27.03.2026 | 11,79 | 12,22 | 11,72 | 12,09 | 2,89% | 7.790,00 |
| 26.03.2026 | 11,93 | 11,95 | 11,61 | 11,75 | -1,84% | 13.497,00 |
| 25.03.2026 | 11,99 | 12,09 | 11,92 | 11,97 | -0,17% | 27.066,00 |
| 24.03.2026 | 11,78 | 12,02 | 11,74 | 11,99 | 1,87% | 39.123,00 |
| 23.03.2026 | 11,75 | 11,89 | 11,74 | 11,77 | -0,17% | 2.076,00 |
| 20.03.2026 | 11,71 | 11,91 | 11,56 | 11,79 | 0,68% | 2.516,00 |
| 19.03.2026 | 11,87 | 11,87 | 11,71 | 11,71 | -1,18% | 4.583,00 |
| 18.03.2026 | 11,87 | 11,92 | 11,85 | 11,85 | -0,17% | 1.902,00 |
| 17.03.2026 | 11,92 | 11,92 | 11,84 | 11,87 | -0,34% | 5.582,00 |
| 16.03.2026 | 11,81 | 11,95 | 11,79 | 11,91 | -0,17% | 9.724,00 |
| 13.03.2026 | 11,88 | 11,96 | 11,78 | 11,93 | 0,00% | 9.970,00 |
| 12.03.2026 | 11,59 | 12,01 | 11,53 | 11,93 | 2,76% | 8.673,00 |
| 11.03.2026 | 11,52 | 11,65 | 11,43 | 11,61 | -0,17% | 8.100,00 |
| 10.03.2026 | 11,08 | 11,74 | 11,03 | 11,63 | 4,87% | 23.820,00 |
| 09.03.2026 | 11,07 | 11,11 | 10,98 | 11,09 | -0,18% | 49.926,00 |
| 06.03.2026 | 11,11 | 11,11 | 11,07 | 11,11 | 0,00% | 3.282,00 |
| 05.03.2026 | 11,04 | 11,19 | 11,03 | 11,11 | 0,54% | 19.825,00 |
| 04.03.2026 | 11,01 | 11,07 | 10,99 | 11,05 | 0,36% | 15.159,00 |
| 03.03.2026 | 11,01 | 11,03 | 10,95 | 11,01 | 0,00% | 12.611,00 |
| 02.03.2026 | 11,01 | 11,05 | 10,99 | 11,01 | -0,18% | 13.159,00 |
| 27.02.2026 | 11,00 | 11,04 | 11,00 | 11,03 | 0,18% | 4.677,00 |
| 26.02.2026 | 11,03 | 11,03 | 10,99 | 11,01 | 0,00% | 7.875,00 |
| 25.02.2026 | 11,00 | 11,01 | 11,00 | 11,01 | 0,00% | 6.120,00 |
| 24.02.2026 | 11,02 | 11,03 | 10,99 | 11,01 | -0,18% | 8.302,00 |
| 23.02.2026 | 11,02 | 11,04 | 10,99 | 11,03 | 0,00% | 4.153,00 |
| 20.02.2026 | 11,02 | 11,05 | 11,01 | 11,03 | 0,00% | 11.456,00 |
| 19.02.2026 | 11,02 | 11,03 | 11,01 | 11,03 | 0,00% | 5.120,00 |
| 18.02.2026 | 11,03 | 11,05 | 11,01 | 11,03 | 0,00% | 5.331,00 |
| 17.02.2026 | 11,06 | 11,07 | 11,03 | 11,03 | -0,36% | 9.625,00 |
| 16.02.2026 | 11,06 | 11,10 | 11,03 | 11,07 | 0,00% | 15.389,00 |
| 13.02.2026 | 11,03 | 11,09 | 11,01 | 11,07 | 0,18% | 11.493,00 |
| 12.02.2026 | 11,04 | 11,07 | 11,01 | 11,05 | 0,18% | 15.076,00 |
| 11.02.2026 | 11,02 | 11,05 | 11,01 | 11,03 | -0,18% | 17.488,00 |
| 10.02.2026 | 11,03 | 11,05 | 11,03 | 11,05 | 0,00% | 1.760,00 |
| 09.02.2026 | 11,05 | 11,07 | 11,01 | 11,05 | 0,18% | 15.556,00 |
| 06.02.2026 | 11,05 | 11,07 | 11,01 | 11,03 | 0,18% | 12.800,00 |
| 05.02.2026 | 11,02 | 11,14 | 11,01 | 11,01 | -0,18% | 14.354,00 |
| 04.02.2026 | 11,05 | 11,05 | 11,00 | 11,03 | 0,00% | 15.725,00 |
| 03.02.2026 | 11,02 | 11,05 | 11,00 | 11,03 | -0,27% | 14.351,00 |
| 02.02.2026 | 11,01 | 11,08 | 10,98 | 11,06 | 0,45% | 24.192,00 |
| 30.01.2026 | 11,03 | 11,05 | 11,01 | 11,01 | -0,36% | 4.726,00 |
| 29.01.2026 | 11,03 | 11,07 | 11,01 | 11,05 | 0,18% | 28.058,00 |
| 28.01.2026 | 11,03 | 11,05 | 11,01 | 11,03 | 0,00% | 22.275,00 |
| 27.01.2026 | 11,01 | 11,05 | 11,00 | 11,03 | 0,18% | 14.467,00 |
| 26.01.2026 | 11,00 | 11,03 | 10,98 | 11,01 | -0,18% | 16.452,00 |
| 23.01.2026 | 11,01 | 11,05 | 10,99 | 11,03 | 0,00% | 21.465,00 |
| 22.01.2026 | 11,05 | 11,06 | 10,99 | 11,03 | -0,36% | 4.091,00 |
| 21.01.2026 | 11,06 | 11,13 | 11,03 | 11,07 | 0,18% | 46.869,00 |
| 20.01.2026 | 11,00 | 11,09 | 10,97 | 11,05 | 0,55% | 19.545,00 |
| 19.01.2026 | 10,97 | 11,03 | 10,93 | 10,99 | -0,18% | 47.444,00 |
| 16.01.2026 | 10,78 | 11,13 | 10,77 | 11,01 | 28,02% | 251.410,00 |
| 15.01.2026 | 8,41 | 8,90 | 8,38 | 8,60 | 2,26% | 28.405,00 |
| 14.01.2026 | 8,58 | 8,59 | 8,29 | 8,41 | -1,52% | 7.137,00 |
| 13.01.2026 | 8,38 | 8,61 | 8,37 | 8,54 | 1,55% | 21.040,00 |
| 12.01.2026 | 8,37 | 8,45 | 8,32 | 8,41 | 0,36% | 7.662,00 |
| 09.01.2026 | 8,37 | 8,49 | 8,33 | 8,38 | 0,00% | 5.250,00 |
| 08.01.2026 | 8,33 | 8,43 | 8,25 | 8,38 | 0,48% | 10.377,00 |
| 07.01.2026 | 8,20 | 8,39 | 8,13 | 8,34 | 1,71% | 4.473,00 |
| 06.01.2026 | 8,30 | 8,30 | 8,12 | 8,20 | -0,97% | 10.995,00 |
| 05.01.2026 | 8,20 | 8,39 | 8,19 | 8,28 | 0,98% | 14.092,00 |
| 02.01.2026 | 8,11 | 8,28 | 8,11 | 8,20 | 1,30% | 6.757,00 |
| 30.12.2025 | 7,93 | 8,16 | 7,91 | 8,10 | 2,08% | 10.108,00 |
| 29.12.2025 | 7,94 | 8,04 | 7,86 | 7,93 | -0,25% | 17.164,00 |
| 23.12.2025 | 7,93 | 8,04 | 7,80 | 7,95 | 0,25% | 8.680,00 |
| 22.12.2025 | 8,22 | 8,26 | 7,76 | 7,93 | -4,34% | 31.350,00 |
| 19.12.2025 | 8,58 | 8,61 | 8,10 | 8,29 | -3,44% | 27.939,00 |
| 18.12.2025 | 8,43 | 8,65 | 8,36 | 8,59 | 2,39% | 20.630,00 |
| 17.12.2025 | 8,43 | 8,82 | 8,35 | 8,39 | -0,42% | 27.590,00 |
| 16.12.2025 | 8,11 | 8,87 | 8,09 | 8,42 | 3,44% | 55.423,00 |
| 15.12.2025 | 7,81 | 8,24 | 7,70 | 8,14 | 4,09% | 29.979,00 |
| 12.12.2025 | 7,81 | 7,93 | 7,67 | 7,82 | 0,00% | 21.201,00 |
| 11.12.2025 | 7,75 | 7,87 | 7,63 | 7,82 | 0,00% | 21.766,00 |
| 10.12.2025 | 7,71 | 8,03 | 7,67 | 7,82 | 1,30% | 28.597,00 |
| 09.12.2025 | 7,71 | 8,02 | 7,63 | 7,72 | 0,98% | 69.181,00 |
| 08.12.2025 | 7,18 | 7,98 | 6,90 | 7,65 | 25,74% | 258.902,00 |
| 05.12.2025 | 6,01 | 6,13 | 5,98 | 6,08 | 1,33% | 9.677,00 |