13,250€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 13,27 | 13,27 | 13,03 | 13,03 | -2,47% | - |
| 30.09.2026 | 13,38 | 13,38 | 13,34 | 13,36 | 2,22% | - |
| 29.09.2026 | 13,20 | 13,20 | 13,07 | 13,07 | 0,62% | - |
| 28.09.2026 | 12,97 | 13,28 | 12,87 | 12,99 | 2,69% | 2.770,00 |
| 25.09.2026 | 12,65 | 12,67 | 12,63 | 12,65 | -0,78% | - |
| 24.09.2026 | 12,63 | 12,75 | 12,63 | 12,75 | 1,67% | - |
| 23.09.2026 | 12,54 | 12,56 | 12,54 | 12,54 | 0,16% | - |
| 22.09.2026 | 12,52 | 12,52 | 12,50 | 12,52 | -1,03% | - |
| 21.09.2026 | 12,49 | 12,65 | 12,49 | 12,65 | 1,28% | - |
| 18.09.2026 | 12,49 | 12,50 | 12,48 | 12,49 | -1,11% | - |
| 17.09.2026 | 12,55 | 12,74 | 12,55 | 12,63 | -0,39% | - |
| 16.09.2026 | 12,48 | 12,68 | 12,48 | 12,68 | -1,09% | - |
| 15.09.2026 | 12,73 | 12,82 | 12,72 | 12,82 | 0,39% | - |
| 14.09.2026 | 12,71 | 12,77 | 12,71 | 12,77 | 1,19% | - |
| 11.09.2026 | 12,62 | 12,63 | 12,62 | 12,62 | -0,24% | - |
| 10.09.2026 | 12,64 | 12,65 | 12,53 | 12,65 | -0,32% | - |
| 09.09.2026 | 12,62 | 12,69 | 12,55 | 12,69 | 0,87% | - |
| 08.09.2026 | 12,60 | 12,60 | 12,58 | 12,58 | -0,16% | - |
| 07.09.2026 | 12,63 | 12,72 | 12,43 | 12,60 | 0,56% | 316,00 |
| 04.09.2026 | 12,60 | 12,60 | 12,53 | 12,53 | 0,24% | - |
| 03.09.2026 | 12,48 | 12,50 | 12,47 | 12,50 | -0,32% | - |
| 02.09.2026 | 12,47 | 12,62 | 12,38 | 12,54 | 1,37% | 190,00 |
| 01.09.2026 | 12,42 | 12,42 | 12,37 | 12,37 | 0,32% | - |
| 31.08.2026 | 12,42 | 12,42 | 12,33 | 12,33 | 0,00% | - |
| 28.08.2026 | 12,35 | 12,35 | 12,33 | 12,33 | -0,48% | - |
| 27.08.2026 | 12,39 | 12,40 | 12,39 | 12,39 | -0,08% | - |
| 26.08.2026 | 12,35 | 12,40 | 12,35 | 12,40 | -0,16% | - |
| 25.08.2026 | 12,38 | 12,42 | 12,38 | 12,42 | 0,89% | - |
| 24.08.2026 | 12,35 | 12,35 | 12,28 | 12,31 | -0,89% | 500,00 |
| 21.08.2026 | 12,40 | 12,43 | 12,31 | 12,42 | -0,64% | - |
| 20.08.2026 | 12,53 | 12,53 | 12,50 | 12,50 | -1,03% | - |
| 19.08.2026 | 12,43 | 12,63 | 12,41 | 12,63 | 1,77% | - |
| 18.08.2026 | 12,40 | 12,41 | 12,39 | 12,41 | -0,64% | - |
| 17.08.2026 | 12,65 | 12,66 | 12,18 | 12,49 | 1,63% | 1.500,00 |
| 14.08.2026 | 12,23 | 12,30 | 12,21 | 12,29 | 0,08% | - |
| 12.08.2026 | 12,27 | 12,31 | 12,27 | 12,28 | -0,49% | - |
| 11.08.2026 | 12,35 | 12,35 | 12,34 | 12,34 | -0,32% | - |
| 10.08.2026 | 12,36 | 12,39 | 12,32 | 12,38 | 0,49% | - |
| 07.08.2026 | 12,40 | 12,40 | 12,29 | 12,32 | -0,40% | - |
| 06.08.2026 | 12,32 | 12,37 | 12,32 | 12,37 | 0,24% | - |
| 05.08.2026 | 12,32 | 12,34 | 12,32 | 12,34 | 0,33% | - |
| 04.08.2026 | 12,30 | 12,30 | 12,29 | 12,30 | 0,00% | - |
| 03.08.2026 | 12,30 | 12,32 | 12,29 | 12,30 | -0,08% | - |
| 31.07.2026 | 12,32 | 12,32 | 12,31 | 12,31 | 0,00% | - |
| 29.07.2026 | 12,33 | 12,33 | 12,29 | 12,31 | 0,00% | - |
| 28.07.2026 | 12,30 | 12,31 | 12,30 | 12,31 | -0,08% | - |
| 27.07.2026 | 12,31 | 12,34 | 12,31 | 12,32 | 0,08% | - |
| 24.07.2026 | 12,31 | 12,33 | 12,31 | 12,31 | 0,16% | - |
| 23.07.2026 | 12,30 | 12,30 | 12,29 | 12,29 | 0,08% | - |
| 21.07.2026 | 12,27 | 12,29 | 12,27 | 12,28 | 0,08% | - |
| 20.07.2026 | 12,30 | 12,30 | 12,25 | 12,27 | 1,32% | - |
| 17.07.2026 | 12,29 | 12,29 | 12,11 | 12,11 | -2,02% | - |
| 16.07.2026 | 12,37 | 12,38 | 12,36 | 12,36 | -0,32% | - |
| 15.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,65% | - |
| 14.07.2026 | 12,34 | 12,34 | 12,32 | 12,32 | 0,00% | - |
| 13.07.2026 | 12,14 | 12,34 | 12,14 | 12,32 | 0,16% | - |
| 10.07.2026 | 12,32 | 12,32 | 12,30 | 12,30 | -0,16% | - |
| 09.07.2026 | 12,34 | 12,34 | 12,32 | 12,32 | 0,08% | - |
| 08.07.2026 | 12,32 | 12,32 | 12,31 | 12,31 | 0,41% | - |
| 07.07.2026 | 12,29 | 12,29 | 12,26 | 12,26 | -0,41% | - |
| 06.07.2026 | 12,32 | 12,32 | 12,31 | 12,31 | 0,00% | - |
| 03.07.2026 | 12,33 | 12,36 | 12,23 | 12,31 | -0,24% | 1,00 |
| 02.07.2026 | 12,33 | 12,34 | 12,33 | 12,34 | -0,48% | - |
| 01.07.2026 | 12,36 | 12,40 | 12,36 | 12,40 | 0,90% | - |
| 30.06.2026 | 12,32 | 12,32 | 12,29 | 12,29 | -0,08% | - |
| 29.06.2026 | 12,31 | 12,31 | 12,30 | 12,30 | 0,49% | - |
| 26.06.2026 | 12,25 | 12,25 | 12,24 | 12,24 | 0,16% | - |
| 25.06.2026 | 12,34 | 12,34 | 12,11 | 12,22 | -1,05% | - |
| 24.06.2026 | 12,35 | 12,36 | 12,35 | 12,35 | 0,00% | - |
| 23.06.2026 | 12,20 | 12,36 | 12,20 | 12,35 | -1,12% | - |
| 22.06.2026 | 12,46 | 12,49 | 12,45 | 12,49 | 1,05% | - |
| 19.06.2026 | 12,35 | 12,39 | 12,32 | 12,36 | -0,48% | - |
| 17.06.2026 | 12,41 | 12,42 | 12,41 | 12,42 | 0,00% | - |
| 16.06.2026 | 12,40 | 12,42 | 12,40 | 12,42 | -0,16% | - |
| 15.06.2026 | 12,43 | 12,44 | 12,42 | 12,44 | 0,00% | - |
| 12.06.2026 | 12,45 | 12,45 | 12,44 | 12,44 | 0,24% | - |
| 11.06.2026 | 12,43 | 12,43 | 12,41 | 12,41 | -0,08% | - |
| 10.06.2026 | 12,32 | 12,42 | 12,32 | 12,42 | 0,00% | - |
| 09.06.2026 | 12,40 | 12,42 | 12,40 | 12,42 | -0,40% | - |
| 05.06.2026 | 12,46 | 12,47 | 12,46 | 12,47 | 0,00% | - |
| 04.06.2026 | 12,49 | 12,49 | 12,47 | 12,47 | -0,32% | - |
| 03.06.2026 | 12,50 | 12,51 | 12,50 | 12,51 | 0,97% | - |
| 02.06.2026 | 12,39 | 12,40 | 12,39 | 12,39 | -1,04% | - |
| 01.06.2026 | 12,50 | 12,52 | 12,50 | 12,52 | -0,56% | - |
| 29.05.2026 | 12,56 | 12,59 | 12,56 | 12,59 | -0,24% | - |
| 28.05.2026 | 12,60 | 12,62 | 12,60 | 12,62 | 1,77% | - |
| 27.05.2026 | 12,38 | 12,40 | 12,38 | 12,40 | 0,16% | - |
| 26.05.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -0,40% | - |
| 25.05.2026 | 12,46 | 12,46 | 12,42 | 12,43 | -0,64% | - |
| 21.05.2026 | 12,41 | 12,51 | 12,41 | 12,51 | -0,32% | - |
| 20.05.2026 | 12,55 | 12,55 | 12,51 | 12,55 | 0,00% | - |
| 19.05.2026 | 12,49 | 12,55 | 12,48 | 12,55 | -0,24% | - |
| 18.05.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,64% | - |
| 15.05.2026 | 12,53 | 12,54 | 12,50 | 12,50 | -0,32% | - |
| 14.05.2026 | 12,51 | 12,56 | 12,45 | 12,54 | 0,56% | 4,00 |
| 13.05.2026 | 12,50 | 12,53 | 12,46 | 12,47 | -0,40% | - |
| 12.05.2026 | 12,51 | 12,52 | 12,51 | 12,52 | 0,00% | - |
| 11.05.2026 | 12,48 | 12,57 | 12,48 | 12,52 | -0,16% | - |
| 08.05.2026 | 12,52 | 12,54 | 12,52 | 12,54 | -0,32% | - |
| 07.05.2026 | 12,60 | 12,60 | 12,58 | 12,58 | 0,96% | - |