9,545€
0,37%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 9,54 | 9,57 | 9,54 | 9,56 | 0,53% | - |
| 03.02.2026 | 9,47 | 9,63 | 9,27 | 9,51 | 3,37% | 16.774,00 |
| 02.02.2026 | 9,25 | 9,27 | 9,19 | 9,20 | -1,60% | - |
| 30.01.2026 | 9,35 | 9,37 | 9,34 | 9,35 | -5,08% | - |
| 29.01.2026 | 9,86 | 9,88 | 9,82 | 9,85 | -2,76% | - |
| 28.01.2026 | 9,88 | 10,35 | 9,85 | 10,13 | 2,48% | 100,00 |
| 27.01.2026 | 9,86 | 9,90 | 9,85 | 9,89 | 0,51% | - |
| 26.01.2026 | 9,88 | 9,98 | 9,80 | 9,84 | -0,81% | 1.000,00 |
| 23.01.2026 | 9,73 | 9,94 | 9,39 | 9,92 | 1,48% | 505,00 |
| 22.01.2026 | 9,77 | 9,77 | 9,76 | 9,77 | 1,03% | - |
| 21.01.2026 | 9,28 | 9,67 | 8,95 | 9,67 | 2,49% | 50,00 |
| 20.01.2026 | 9,93 | 10,04 | 9,35 | 9,44 | -4,94% | 1.521,00 |
| 19.01.2026 | 10,19 | 10,34 | 9,78 | 9,93 | -5,48% | 325,00 |
| 16.01.2026 | 10,49 | 10,53 | 10,47 | 10,50 | 2,84% | 300,00 |
| 15.01.2026 | 10,67 | 10,74 | 10,21 | 10,21 | -4,13% | 1.650,00 |
| 14.01.2026 | 10,65 | 10,66 | 10,65 | 10,65 | 0,09% | - |
| 13.01.2026 | 10,71 | 10,75 | 10,55 | 10,64 | -0,56% | 88,00 |
| 12.01.2026 | 10,71 | 10,71 | 10,69 | 10,70 | -1,92% | - |
| 09.01.2026 | 10,71 | 11,00 | 10,71 | 10,91 | 2,63% | - |
| 08.01.2026 | 10,95 | 11,17 | 10,63 | 10,63 | -1,57% | - |
| 07.01.2026 | 10,81 | 10,81 | 10,80 | 10,80 | 1,60% | - |
| 06.01.2026 | 10,67 | 10,78 | 10,51 | 10,63 | -1,76% | - |
| 05.01.2026 | 10,92 | 10,92 | 10,82 | 10,82 | -0,55% | - |
| 02.01.2026 | 10,78 | 10,95 | 10,76 | 10,88 | 2,06% | 102,00 |
| 30.12.2025 | 10,67 | 10,67 | 10,66 | 10,66 | 0,95% | - |
| 29.12.2025 | 10,69 | 10,72 | 10,55 | 10,56 | -1,49% | - |
| 23.12.2025 | 10,71 | 10,73 | 10,70 | 10,72 | 1,71% | - |
| 22.12.2025 | 10,55 | 10,59 | 10,52 | 10,54 | -0,47% | - |
| 19.12.2025 | 10,60 | 10,60 | 10,58 | 10,59 | 1,15% | - |
| 18.12.2025 | 10,50 | 10,52 | 10,46 | 10,47 | 0,29% | - |
| 17.12.2025 | 10,45 | 10,47 | 10,44 | 10,44 | -1,51% | - |
| 16.12.2025 | 10,63 | 10,63 | 10,57 | 10,60 | -0,84% | - |
| 15.12.2025 | 10,67 | 10,69 | 10,66 | 10,69 | 4,19% | - |
| 12.12.2025 | 10,26 | 10,28 | 10,26 | 10,26 | 0,79% | 200,00 |
| 11.12.2025 | 10,23 | 10,23 | 10,18 | 10,18 | -0,10% | - |
| 10.12.2025 | 10,17 | 10,20 | 10,17 | 10,19 | 2,62% | - |
| 09.12.2025 | 9,91 | 9,93 | 9,91 | 9,93 | -3,12% | - |
| 08.12.2025 | 10,21 | 10,28 | 10,21 | 10,25 | -0,39% | - |
| 05.12.2025 | 10,25 | 10,30 | 10,24 | 10,29 | 1,48% | 10,00 |
| 04.12.2025 | 10,11 | 10,15 | 9,93 | 10,14 | 1,00% | - |
| 03.12.2025 | 9,87 | 10,05 | 9,85 | 10,04 | 1,16% | 427,00 |
| 02.12.2025 | 9,95 | 10,02 | 9,87 | 9,93 | 0,00% | - |
| 01.12.2025 | 10,08 | 10,43 | 9,80 | 9,93 | -1,68% | - |
| 28.11.2025 | 10,03 | 10,10 | 9,90 | 10,10 | 0,50% | 110,00 |
| 27.11.2025 | 9,66 | 10,07 | 9,63 | 10,05 | 3,29% | 1.365,00 |
| 26.11.2025 | 9,80 | 9,88 | 9,70 | 9,73 | -0,61% | 200,00 |
| 25.11.2025 | 9,84 | 9,87 | 9,55 | 9,79 | -0,81% | 385,00 |
| 24.11.2025 | 9,73 | 10,08 | 9,71 | 9,87 | 2,33% | 2.100,00 |
| 21.11.2025 | 9,64 | 9,65 | 9,63 | 9,64 | -0,87% | - |
| 20.11.2025 | 9,80 | 9,91 | 9,60 | 9,73 | 4,96% | 709,00 |
| 19.11.2025 | 9,42 | 9,45 | 9,09 | 9,27 | -8,31% | 5.359,00 |
| 18.11.2025 | 10,07 | 10,11 | 9,99 | 10,11 | -1,32% | - |
| 17.11.2025 | 10,15 | 10,27 | 9,79 | 10,24 | 0,39% | 4.956,00 |
| 14.11.2025 | 10,27 | 10,36 | 10,07 | 10,20 | -3,04% | 1.095,00 |
| 13.11.2025 | 10,52 | 10,54 | 10,50 | 10,52 | 2,43% | - |
| 12.11.2025 | 10,40 | 10,58 | 10,16 | 10,27 | -1,15% | - |
| 11.11.2025 | 10,33 | 10,58 | 10,08 | 10,39 | -0,38% | 5.027,00 |
| 10.11.2025 | 11,12 | 11,83 | 10,41 | 10,43 | -6,04% | 5.166,00 |
| 07.11.2025 | 11,37 | 11,40 | 10,88 | 11,10 | -4,31% | 2,00 |
| 06.11.2025 | 11,52 | 11,60 | 11,48 | 11,60 | 1,31% | - |
| 05.11.2025 | 12,47 | 12,53 | 11,17 | 11,45 | -5,29% | 4.294,00 |
| 04.11.2025 | 13,05 | 13,05 | 11,65 | 12,09 | -8,27% | 1.067,00 |
| 03.11.2025 | 13,17 | 13,29 | 13,10 | 13,18 | -0,23% | - |
| 31.10.2025 | 13,21 | 13,31 | 13,18 | 13,21 | -0,23% | - |
| 30.10.2025 | 13,27 | 13,31 | 13,16 | 13,24 | -0,08% | - |
| 29.10.2025 | 13,25 | 13,36 | 12,97 | 13,25 | -0,15% | - |
| 28.10.2025 | 13,51 | 13,53 | 13,16 | 13,27 | -1,78% | - |
| 27.10.2025 | 13,68 | 13,79 | 13,13 | 13,51 | 0,22% | - |
| 24.10.2025 | 13,51 | 13,51 | 13,47 | 13,48 | 0,52% | - |
| 23.10.2025 | 13,44 | 13,47 | 13,40 | 13,41 | 0,37% | - |
| 22.10.2025 | 13,45 | 13,53 | 13,28 | 13,36 | -0,67% | 200,00 |
| 21.10.2025 | 13,52 | 13,60 | 13,42 | 13,45 | -0,59% | - |
| 20.10.2025 | 13,38 | 13,61 | 13,20 | 13,53 | 2,66% | 10,00 |
| 17.10.2025 | 13,22 | 13,43 | 13,17 | 13,18 | -2,44% | - |
| 16.10.2025 | 13,50 | 13,55 | 13,48 | 13,51 | 0,07% | - |
| 15.10.2025 | 13,52 | 13,69 | 13,21 | 13,50 | 0,82% | - |
| 14.10.2025 | 13,70 | 13,82 | 13,23 | 13,39 | -2,26% | - |
| 13.10.2025 | 13,47 | 13,71 | 13,37 | 13,70 | 1,78% | - |
| 10.10.2025 | 13,90 | 13,93 | 13,25 | 13,46 | -3,51% | 3.102,00 |
| 09.10.2025 | 13,96 | 13,99 | 13,95 | 13,95 | -0,85% | - |
| 08.10.2025 | 14,16 | 14,23 | 14,01 | 14,07 | -0,42% | - |
| 07.10.2025 | 14,36 | 14,52 | 14,02 | 14,13 | -0,49% | - |
| 06.10.2025 | 14,40 | 14,52 | 14,05 | 14,20 | -1,32% | - |
| 03.10.2025 | 14,40 | 14,41 | 14,39 | 14,39 | 0,28% | - |
| 02.10.2025 | 14,34 | 14,35 | 14,33 | 14,35 | 1,92% | - |
| 01.10.2025 | 13,81 | 14,20 | 13,67 | 14,08 | 0,21% | 118,00 |
| 30.09.2025 | 14,04 | 14,05 | 14,02 | 14,05 | 0,72% | - |
| 29.09.2025 | 13,92 | 13,98 | 13,92 | 13,95 | 1,16% | - |
| 26.09.2025 | 14,08 | 14,15 | 13,73 | 13,79 | -2,13% | - |
| 25.09.2025 | 14,32 | 14,35 | 13,86 | 14,09 | -0,35% | 101,00 |
| 24.09.2025 | 14,14 | 14,23 | 14,13 | 14,14 | -0,14% | - |
| 23.09.2025 | 14,24 | 14,36 | 14,14 | 14,16 | -0,98% | - |
| 22.09.2025 | 14,42 | 14,49 | 14,24 | 14,30 | -0,56% | - |
| 19.09.2025 | 14,52 | 14,65 | 14,28 | 14,38 | -0,55% | 8,00 |
| 18.09.2025 | 13,64 | 14,51 | 13,59 | 14,46 | 6,48% | 36,00 |
| 17.09.2025 | 13,66 | 13,96 | 13,37 | 13,58 | -1,59% | 88,00 |
| 16.09.2025 | 13,22 | 13,82 | 13,06 | 13,80 | 4,31% | - |
| 15.09.2025 | 13,36 | 13,41 | 13,23 | 13,23 | -1,42% | - |
| 12.09.2025 | 13,40 | 13,43 | 13,39 | 13,42 | 0,22% | - |
| 11.09.2025 | 13,38 | 13,42 | 13,38 | 13,39 | -0,59% | - |