17,080€
-1,04%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 17,26 | 17,32 | 17,08 | 17,08 | -1,04% | 225,00 |
| 21.01.2025 | 17,19 | 17,26 | 17,01 | 17,26 | 0,41% | 10,00 |
| 20.01.2025 | 16,91 | 17,41 | 16,90 | 17,19 | 1,54% | 920,00 |
| 17.01.2025 | 16,89 | 16,98 | 16,69 | 16,93 | 0,36% | - |
| 16.01.2025 | 16,36 | 16,91 | 16,34 | 16,87 | 3,12% | 100,00 |
| 15.01.2025 | 16,58 | 16,64 | 16,19 | 16,36 | -1,33% | - |
| 14.01.2025 | 16,33 | 16,62 | 16,33 | 16,58 | 1,53% | 215,00 |
| 13.01.2025 | 16,34 | 16,68 | 16,09 | 16,33 | -0,06% | 1.280,00 |
| 10.01.2025 | 16,20 | 16,54 | 16,11 | 16,34 | 0,86% | 650,00 |
| 09.01.2025 | 15,88 | 16,20 | 15,74 | 16,20 | 2,02% | 250,00 |
| 08.01.2025 | 15,86 | 16,07 | 15,74 | 15,88 | 0,13% | 420,00 |
| 07.01.2025 | 15,62 | 15,87 | 15,49 | 15,86 | 1,54% | 15,00 |
| 06.01.2025 | 15,64 | 15,85 | 15,58 | 15,62 | -0,13% | 745,00 |
| 03.01.2025 | 15,78 | 15,84 | 15,31 | 15,64 | -0,76% | 781,00 |
| 02.01.2025 | 15,09 | 16,11 | 15,09 | 15,76 | 4,51% | 311,00 |
| 30.12.2024 | 15,08 | 15,10 | 14,80 | 15,08 | 0,00% | - |
| 27.12.2024 | 14,93 | 15,21 | 14,77 | 15,08 | 0,87% | 1.000,00 |
| 23.12.2024 | 14,71 | 15,07 | 14,56 | 14,95 | 1,77% | 750,00 |
| 20.12.2024 | 13,98 | 14,81 | 13,61 | 14,69 | 5,08% | 1.426,00 |
| 19.12.2024 | 14,00 | 14,29 | 13,70 | 13,98 | 0,00% | 300,00 |
| 18.12.2024 | 14,06 | 14,27 | 13,85 | 13,98 | -0,57% | 25,00 |
| 17.12.2024 | 14,09 | 14,24 | 13,72 | 14,06 | -0,21% | 1.070,00 |
| 16.12.2024 | 13,70 | 14,11 | 13,56 | 14,09 | 2,70% | 200,00 |
| 13.12.2024 | 13,66 | 13,86 | 13,61 | 13,72 | 0,44% | 150,00 |
| 12.12.2024 | 13,79 | 13,89 | 13,43 | 13,66 | -1,01% | - |
| 11.12.2024 | 12,94 | 13,93 | 12,94 | 13,80 | 6,65% | 580,00 |
| 10.12.2024 | 13,81 | 13,94 | 12,59 | 12,94 | -6,30% | 22,00 |
| 09.12.2024 | 13,68 | 13,88 | 13,41 | 13,81 | 1,10% | 13,00 |
| 06.12.2024 | 13,38 | 13,69 | 13,16 | 13,66 | 2,09% | 1.270,00 |
| 05.12.2024 | 12,85 | 13,39 | 12,83 | 13,38 | 4,12% | 225,00 |
| 04.12.2024 | 13,02 | 13,10 | 12,38 | 12,85 | -1,31% | 280,00 |
| 03.12.2024 | 12,91 | 13,37 | 12,89 | 13,02 | 0,85% | 212,00 |
| 02.12.2024 | 12,90 | 13,17 | 12,28 | 12,91 | -0,23% | 59,00 |
| 29.11.2024 | 12,36 | 13,11 | 12,33 | 12,94 | 4,69% | 495,00 |
| 28.11.2024 | 11,90 | 12,41 | 11,90 | 12,36 | 3,87% | 970,00 |
| 27.11.2024 | 11,60 | 12,00 | 11,49 | 11,90 | 2,59% | 1.766,00 |
| 26.11.2024 | 11,20 | 11,60 | 11,13 | 11,60 | 3,57% | 1.000,00 |
| 25.11.2024 | 11,13 | 11,64 | 11,02 | 11,20 | 0,45% | - |
| 22.11.2024 | 11,20 | 11,46 | 11,00 | 11,15 | -0,45% | 1.827,00 |
| 21.11.2024 | 11,04 | 11,22 | 10,77 | 11,20 | 1,45% | 350,00 |
| 20.11.2024 | 11,04 | 11,21 | 10,97 | 11,04 | 0,09% | 61,00 |
| 19.11.2024 | 11,18 | 11,22 | 11,01 | 11,03 | -1,34% | 46,00 |
| 18.11.2024 | 11,28 | 11,31 | 10,96 | 11,18 | -0,89% | 2.000,00 |
| 15.11.2024 | 11,31 | 11,58 | 11,09 | 11,28 | -0,27% | 2.600,00 |
| 14.11.2024 | 10,99 | 11,44 | 10,77 | 11,31 | 2,91% | - |
| 13.11.2024 | 10,89 | 11,24 | 10,81 | 10,99 | 0,92% | 600,00 |
| 12.11.2024 | 10,96 | 11,10 | 10,71 | 10,89 | -0,64% | 15,00 |
| 11.11.2024 | 11,18 | 11,43 | 10,80 | 10,96 | -1,97% | 1.321,00 |
| 08.11.2024 | 10,14 | 11,27 | 9,76 | 11,18 | 10,31% | 2.150,00 |
| 07.11.2024 | 9,79 | 10,15 | 9,07 | 10,14 | 3,31% | 877,00 |
| 06.11.2024 | 9,53 | 9,87 | 9,49 | 9,81 | 2,03% | 101,00 |
| 05.11.2024 | 9,56 | 9,68 | 9,37 | 9,62 | 0,52% | 600,00 |
| 04.11.2024 | 8,98 | 9,57 | 8,91 | 9,57 | 6,57% | 566,00 |
| 01.11.2024 | 8,78 | 9,04 | 8,75 | 8,98 | 2,28% | - |
| 31.10.2024 | 8,57 | 8,80 | 8,52 | 8,78 | 2,39% | 200,00 |
| 30.10.2024 | 8,78 | 8,78 | 8,33 | 8,57 | -2,22% | - |
| 29.10.2024 | 8,63 | 8,88 | 8,53 | 8,77 | 1,51% | - |
| 28.10.2024 | 8,28 | 8,64 | 8,23 | 8,64 | 4,35% | 500,00 |
| 25.10.2024 | 8,23 | 8,41 | 8,16 | 8,28 | 0,61% | 120,00 |
| 24.10.2024 | 8,20 | 8,39 | 8,20 | 8,23 | 0,37% | 60,00 |
| 23.10.2024 | 8,18 | 8,38 | 8,09 | 8,20 | 0,37% | - |
| 22.10.2024 | 8,19 | 8,30 | 8,08 | 8,17 | -0,37% | 200,00 |
| 21.10.2024 | 8,34 | 8,53 | 8,12 | 8,20 | -1,68% | 458,00 |
| 18.10.2024 | 8,25 | 8,50 | 8,23 | 8,34 | 0,97% | - |
| 17.10.2024 | 8,27 | 8,35 | 8,13 | 8,26 | -0,24% | 1.050,00 |
| 16.10.2024 | 8,14 | 8,28 | 7,59 | 8,28 | 1,66% | 399,00 |
| 15.10.2024 | 8,02 | 8,21 | 7,93 | 8,14 | 1,50% | - |
| 14.10.2024 | 8,06 | 8,21 | 7,78 | 8,02 | -0,50% | 2.745,00 |
| 11.10.2024 | 7,27 | 8,30 | 7,26 | 8,06 | 10,94% | 1.000,00 |
| 10.10.2024 | 7,29 | 7,45 | 7,07 | 7,27 | -0,27% | 370,00 |
| 09.10.2024 | 7,45 | 7,46 | 6,91 | 7,29 | -2,15% | 2.000,00 |
| 08.10.2024 | 7,98 | 7,98 | 7,29 | 7,45 | -6,76% | 1.500,00 |
| 07.10.2024 | 8,45 | 8,46 | 7,82 | 7,99 | -5,33% | 1.000,00 |
| 04.10.2024 | 8,21 | 8,68 | 8,04 | 8,44 | 2,80% | 55,00 |
| 03.10.2024 | 8,71 | 8,71 | 8,21 | 8,21 | -5,85% | 5.245,00 |
| 02.10.2024 | 8,84 | 8,87 | 8,58 | 8,72 | -1,25% | 500,00 |
| 01.10.2024 | 9,07 | 9,13 | 8,47 | 8,83 | -2,75% | 335,00 |
| 30.09.2024 | 9,18 | 9,20 | 8,42 | 9,08 | -0,98% | 72,00 |
| 27.09.2024 | 8,83 | 9,19 | 8,69 | 9,17 | 3,97% | - |
| 26.09.2024 | 9,14 | 9,34 | 8,75 | 8,82 | -3,66% | 1.237,00 |
| 25.09.2024 | 9,30 | 9,34 | 9,10 | 9,15 | -1,61% | 3.299,00 |
| 24.09.2024 | 9,36 | 9,52 | 9,21 | 9,30 | -0,59% | - |
| 23.09.2024 | 9,69 | 9,72 | 9,30 | 9,36 | -3,41% | 2.100,00 |
| 20.09.2024 | 9,96 | 9,96 | 9,60 | 9,69 | -2,76% | 310,00 |
| 19.09.2024 | 9,60 | 10,02 | 9,49 | 9,96 | 3,80% | - |
| 18.09.2024 | 9,59 | 9,70 | 9,44 | 9,60 | 0,10% | - |
| 17.09.2024 | 9,47 | 9,80 | 9,41 | 9,59 | 1,37% | - |
| 16.09.2024 | 9,51 | 9,52 | 9,39 | 9,46 | -0,53% | - |
| 13.09.2024 | 9,42 | 9,53 | 9,39 | 9,51 | 0,96% | 108,00 |
| 12.09.2024 | 9,32 | 9,46 | 9,23 | 9,42 | 1,07% | - |
| 11.09.2024 | 9,38 | 9,46 | 9,14 | 9,32 | -0,53% | 250,00 |
| 10.09.2024 | 9,46 | 9,47 | 9,11 | 9,37 | -1,27% | - |
| 09.09.2024 | 9,42 | 9,52 | 9,25 | 9,49 | 1,28% | 1.000,00 |
| 06.09.2024 | 9,60 | 10,05 | 9,33 | 9,37 | -2,40% | - |
| 05.09.2024 | 9,40 | 9,82 | 9,39 | 9,60 | 2,02% | - |
| 04.09.2024 | 9,60 | 10,09 | 9,32 | 9,41 | -1,98% | - |
| 03.09.2024 | 10,21 | 10,25 | 9,56 | 9,60 | -6,02% | - |
| 02.09.2024 | 10,04 | 10,25 | 9,89 | 10,21 | 1,54% | - |
| 30.08.2024 | 9,95 | 10,15 | 9,94 | 10,06 | 1,06% | - |
| 29.08.2024 | 9,79 | 10,06 | 9,75 | 9,95 | 1,79% | - |