13,730€
-2,69%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,11 | 14,33 | 13,69 | 13,72 | -2,76% | 1.891,00 |
| 02.09.2025 | 14,79 | 14,89 | 13,96 | 14,11 | -4,98% | 5.009,00 |
| 01.09.2025 | 15,65 | 15,67 | 14,83 | 14,85 | -5,17% | 1.758,00 |
| 29.08.2025 | 16,15 | 16,15 | 15,43 | 15,66 | -3,09% | 3.421,00 |
| 28.08.2025 | 15,24 | 16,43 | 15,18 | 16,16 | 6,18% | 9.013,00 |
| 27.08.2025 | 15,15 | 15,24 | 14,91 | 15,22 | 0,53% | 300,00 |
| 26.08.2025 | 15,02 | 15,14 | 14,74 | 15,14 | 0,93% | 450,00 |
| 25.08.2025 | 14,92 | 15,12 | 14,85 | 15,00 | 0,33% | 70,00 |
| 22.08.2025 | 14,64 | 15,15 | 14,62 | 14,95 | 1,84% | 20,00 |
| 21.08.2025 | 15,20 | 15,23 | 14,60 | 14,68 | -3,42% | - |
| 20.08.2025 | 15,50 | 15,67 | 15,14 | 15,20 | -2,19% | 150,00 |
| 19.08.2025 | 15,38 | 15,75 | 15,29 | 15,54 | 1,50% | 200,00 |
| 18.08.2025 | 15,58 | 15,63 | 15,31 | 15,31 | -1,48% | 330,00 |
| 15.08.2025 | 15,08 | 15,96 | 15,01 | 15,54 | 3,32% | 3.570,00 |
| 14.08.2025 | 14,94 | 15,27 | 14,68 | 15,04 | 0,67% | - |
| 13.08.2025 | 14,89 | 14,97 | 14,71 | 14,94 | 0,34% | 100,00 |
| 12.08.2025 | 15,24 | 15,31 | 14,43 | 14,89 | -2,30% | - |
| 11.08.2025 | 14,96 | 15,33 | 14,80 | 15,24 | 2,08% | 419,00 |
| 08.08.2025 | 14,11 | 15,06 | 13,99 | 14,93 | 6,19% | 290,00 |
| 07.08.2025 | 14,15 | 14,33 | 13,94 | 14,06 | -0,57% | 150,00 |
| 06.08.2025 | 14,23 | 14,57 | 13,66 | 14,14 | 0,78% | 52,00 |
| 05.08.2025 | 13,76 | 14,27 | 13,68 | 14,03 | 2,78% | - |
| 04.08.2025 | 14,00 | 14,34 | 13,40 | 13,65 | -3,87% | 100,00 |
| 01.08.2025 | 14,20 | 14,28 | 13,83 | 14,20 | 0,42% | - |
| 31.07.2025 | 14,38 | 14,40 | 14,04 | 14,14 | -1,26% | 360,00 |
| 30.07.2025 | 14,49 | 14,53 | 14,24 | 14,32 | -1,17% | 50,00 |
| 29.07.2025 | 13,87 | 14,91 | 13,87 | 14,49 | 4,62% | - |
| 28.07.2025 | 14,50 | 14,59 | 13,75 | 13,85 | -4,09% | 800,00 |
| 25.07.2025 | 14,22 | 14,44 | 13,96 | 14,44 | 1,55% | 72,00 |
| 24.07.2025 | 14,34 | 14,35 | 14,10 | 14,22 | -0,70% | - |
| 23.07.2025 | 14,26 | 14,35 | 13,96 | 14,32 | 1,13% | 380,00 |
| 22.07.2025 | 14,27 | 14,29 | 13,95 | 14,16 | -0,77% | 172,00 |
| 21.07.2025 | 14,38 | 14,55 | 14,24 | 14,27 | -0,76% | 250,00 |
| 18.07.2025 | 14,64 | 14,71 | 14,25 | 14,38 | -1,78% | - |
| 17.07.2025 | 15,00 | 15,20 | 14,56 | 14,64 | -2,33% | 1.304,00 |
| 16.07.2025 | 14,58 | 15,10 | 14,43 | 14,99 | 2,74% | 600,00 |
| 15.07.2025 | 14,81 | 15,01 | 14,58 | 14,59 | -1,55% | 12,00 |
| 14.07.2025 | 14,71 | 14,91 | 14,26 | 14,82 | 0,75% | 1.037,00 |
| 11.07.2025 | 13,82 | 15,00 | 13,65 | 14,71 | 6,59% | 3.296,00 |
| 10.07.2025 | 13,82 | 14,17 | 13,77 | 13,80 | -0,29% | - |
| 09.07.2025 | 13,90 | 14,05 | 13,77 | 13,84 | -0,29% | 770,00 |
| 08.07.2025 | 13,51 | 14,23 | 13,44 | 13,88 | 2,89% | - |
| 07.07.2025 | 13,38 | 13,74 | 13,34 | 13,49 | 0,67% | 325,00 |
| 04.07.2025 | 13,41 | 14,02 | 13,05 | 13,40 | 0,22% | 40,00 |
| 03.07.2025 | 12,95 | 13,46 | 12,82 | 13,37 | 3,89% | 1.155,00 |
| 02.07.2025 | 13,23 | 13,29 | 12,68 | 12,87 | -2,87% | - |
| 01.07.2025 | 13,78 | 13,92 | 13,19 | 13,25 | -3,99% | - |
| 30.06.2025 | 13,94 | 14,07 | 13,71 | 13,80 | -0,72% | - |
| 27.06.2025 | 14,01 | 14,69 | 13,70 | 13,90 | -0,64% | - |
| 26.06.2025 | 13,61 | 14,26 | 13,50 | 13,99 | 2,64% | - |
| 25.06.2025 | 13,33 | 13,65 | 13,30 | 13,63 | 2,25% | - |
| 24.06.2025 | 13,31 | 13,46 | 12,91 | 13,33 | 1,52% | 550,00 |
| 23.06.2025 | 12,88 | 13,80 | 12,65 | 13,13 | 1,78% | 8.698,00 |
| 20.06.2025 | 12,69 | 12,98 | 12,68 | 12,90 | 1,82% | - |
| 19.06.2025 | 12,71 | 13,01 | 12,58 | 12,67 | -1,40% | - |
| 18.06.2025 | 12,82 | 13,00 | 12,73 | 12,85 | 0,23% | 2.000,00 |
| 17.06.2025 | 12,84 | 13,00 | 12,64 | 12,82 | -0,16% | - |
| 16.06.2025 | 12,86 | 13,17 | 12,74 | 12,84 | -0,16% | 250,00 |
| 13.06.2025 | 12,97 | 13,15 | 12,79 | 12,86 | -2,13% | - |
| 12.06.2025 | 13,33 | 13,43 | 13,03 | 13,14 | -1,57% | 40,00 |
| 11.06.2025 | 13,09 | 13,52 | 13,04 | 13,35 | 2,06% | - |
| 10.06.2025 | 13,22 | 13,57 | 12,93 | 13,08 | -1,06% | 1.522,00 |
| 09.06.2025 | 13,20 | 13,28 | 13,11 | 13,22 | 0,15% | - |
| 06.06.2025 | 12,97 | 13,22 | 12,84 | 13,20 | 1,85% | - |
| 05.06.2025 | 13,14 | 13,40 | 12,88 | 12,96 | -0,77% | 600,00 |
| 04.06.2025 | 13,68 | 13,75 | 12,77 | 13,06 | -4,39% | 1.180,00 |
| 03.06.2025 | 12,72 | 13,68 | 12,54 | 13,66 | 7,39% | 10,00 |
| 02.06.2025 | 12,94 | 12,98 | 12,38 | 12,72 | -2,15% | 200,00 |
| 30.05.2025 | 12,81 | 13,25 | 12,79 | 13,00 | 1,48% | 230,00 |
| 29.05.2025 | 12,75 | 12,97 | 12,65 | 12,81 | 0,63% | - |
| 28.05.2025 | 12,60 | 12,98 | 12,60 | 12,73 | 0,71% | 500,00 |
| 27.05.2025 | 12,47 | 12,71 | 12,33 | 12,64 | 1,04% | 700,00 |
| 26.05.2025 | 12,28 | 12,57 | 12,10 | 12,51 | 2,88% | 320,00 |
| 23.05.2025 | 12,16 | 12,38 | 11,90 | 12,16 | -0,73% | 500,00 |
| 22.05.2025 | 11,84 | 12,64 | 11,84 | 12,25 | 2,94% | 2.131,00 |
| 21.05.2025 | 12,42 | 12,51 | 11,84 | 11,90 | -4,72% | 220,00 |
| 20.05.2025 | 12,33 | 12,59 | 12,18 | 12,49 | 0,81% | 315,00 |
| 19.05.2025 | 12,45 | 12,46 | 11,72 | 12,39 | -0,88% | 715,00 |
| 16.05.2025 | 12,74 | 13,13 | 12,07 | 12,50 | -1,96% | 4.842,00 |
| 15.05.2025 | 12,75 | 12,83 | 12,44 | 12,75 | -0,16% | - |
| 14.05.2025 | 13,31 | 13,42 | 12,61 | 12,77 | -4,06% | 2.006,00 |
| 13.05.2025 | 12,80 | 13,50 | 12,54 | 13,31 | 3,98% | 1.747,00 |
| 12.05.2025 | 12,92 | 13,19 | 12,75 | 12,80 | -0,93% | 5.000,00 |
| 09.05.2025 | 13,03 | 13,30 | 12,86 | 12,92 | -0,77% | 280,00 |
| 08.05.2025 | 13,81 | 13,89 | 12,52 | 13,02 | -5,72% | 3.327,00 |
| 07.05.2025 | 13,86 | 14,06 | 13,47 | 13,81 | -0,36% | 2.190,00 |
| 06.05.2025 | 15,60 | 15,68 | 13,39 | 13,86 | -11,38% | 4.674,00 |
| 05.05.2025 | 15,89 | 15,89 | 15,51 | 15,64 | -1,57% | - |
| 02.05.2025 | 16,39 | 16,57 | 15,76 | 15,89 | -3,11% | 384,00 |
| 30.04.2025 | 16,26 | 16,47 | 16,14 | 16,40 | 0,61% | - |
| 29.04.2025 | 16,74 | 16,77 | 16,17 | 16,30 | -2,63% | - |
| 28.04.2025 | 16,23 | 16,96 | 16,15 | 16,74 | 3,08% | - |
| 25.04.2025 | 16,70 | 17,19 | 16,20 | 16,24 | -2,75% | 240,00 |
| 24.04.2025 | 16,64 | 16,81 | 16,37 | 16,70 | 0,36% | 350,00 |
| 23.04.2025 | 15,92 | 16,94 | 15,92 | 16,64 | 4,39% | 300,00 |
| 22.04.2025 | 15,48 | 16,47 | 15,28 | 15,94 | 2,97% | 2,00 |
| 17.04.2025 | 14,85 | 15,63 | 14,73 | 15,48 | 5,23% | 1,00 |
| 16.04.2025 | 14,40 | 14,83 | 14,18 | 14,71 | 1,45% | - |
| 15.04.2025 | 14,14 | 14,72 | 14,14 | 14,50 | 2,33% | - |
| 14.04.2025 | 14,39 | 14,53 | 14,01 | 14,17 | -1,53% | 75,00 |