9,355€
-2,50%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
Ask:
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 9,96 | 9,98 | 9,70 | 9,78 | -1,81% | 916,00 |
| 27.08.2024 | 9,59 | 10,01 | 9,46 | 9,96 | 3,97% | - |
| 26.08.2024 | 9,30 | 9,82 | 9,27 | 9,58 | 3,12% | 50,00 |
| 23.08.2024 | 9,41 | 9,95 | 9,20 | 9,29 | -1,28% | 300,00 |
| 22.08.2024 | 9,42 | 9,56 | 9,33 | 9,41 | -0,11% | - |
| 21.08.2024 | 9,32 | 9,44 | 9,19 | 9,42 | 1,07% | 506,00 |
| 20.08.2024 | 9,42 | 9,43 | 9,15 | 9,32 | -0,96% | - |
| 19.08.2024 | 9,27 | 9,42 | 9,18 | 9,41 | 1,51% | 30,00 |
| 16.08.2024 | 9,42 | 9,44 | 9,08 | 9,27 | -1,59% | 690,00 |
| 15.08.2024 | 9,15 | 9,43 | 9,13 | 9,42 | 2,95% | - |
| 14.08.2024 | 9,21 | 9,27 | 9,00 | 9,15 | -0,71% | 1.234,00 |
| 13.08.2024 | 9,58 | 9,79 | 8,99 | 9,21 | -3,71% | 1.240,00 |
| 12.08.2024 | 10,02 | 10,13 | 9,46 | 9,57 | -4,35% | 3.050,00 |
| 09.08.2024 | 10,46 | 10,62 | 9,95 | 10,00 | -4,58% | 285,00 |
| 08.08.2024 | 10,62 | 11,03 | 10,29 | 10,48 | -0,95% | - |
| 07.08.2024 | 10,00 | 10,66 | 9,84 | 10,58 | 6,22% | 180,00 |
| 06.08.2024 | 10,38 | 10,57 | 9,86 | 9,96 | -4,41% | 200,00 |
| 05.08.2024 | 10,42 | 11,24 | 9,74 | 10,42 | 0,19% | 250,00 |
| 02.08.2024 | 11,14 | 11,24 | 10,11 | 10,40 | -7,31% | 1.702,00 |
| 01.08.2024 | 12,49 | 12,68 | 11,13 | 11,22 | -10,17% | 540,00 |
| 31.07.2024 | 12,44 | 12,61 | 12,08 | 12,49 | 0,56% | 200,00 |
| 30.07.2024 | 12,65 | 12,80 | 12,40 | 12,42 | -1,82% | 200,00 |
| 29.07.2024 | 12,68 | 12,74 | 12,63 | 12,65 | -0,24% | - |
| 26.07.2024 | 12,64 | 12,71 | 12,54 | 12,68 | 0,48% | 310,00 |
| 25.07.2024 | 12,89 | 12,89 | 12,56 | 12,62 | -2,25% | 400,00 |
| 24.07.2024 | 13,11 | 13,11 | 12,85 | 12,91 | -1,68% | - |
| 23.07.2024 | 13,16 | 13,32 | 12,70 | 13,13 | -0,23% | 1.306,00 |
| 22.07.2024 | 13,28 | 13,43 | 12,88 | 13,16 | -0,90% | 2.058,00 |
| 19.07.2024 | 13,44 | 13,54 | 13,26 | 13,28 | -1,34% | 600,00 |
| 18.07.2024 | 13,60 | 13,69 | 13,42 | 13,46 | -0,88% | - |
| 17.07.2024 | 13,86 | 13,86 | 13,47 | 13,58 | -2,02% | 100,00 |
| 16.07.2024 | 13,90 | 14,03 | 13,65 | 13,86 | -0,29% | 80,00 |
| 15.07.2024 | 13,88 | 14,00 | 13,73 | 13,90 | 0,14% | - |
| 12.07.2024 | 13,78 | 13,96 | 13,76 | 13,88 | 0,87% | - |
| 11.07.2024 | 13,72 | 13,88 | 13,57 | 13,76 | 0,29% | - |
| 10.07.2024 | 13,72 | 13,83 | 13,66 | 13,72 | 0,00% | - |
| 09.07.2024 | 13,94 | 14,08 | 13,57 | 13,72 | -1,58% | 310,00 |
| 08.07.2024 | 14,00 | 14,07 | 13,92 | 13,94 | -0,43% | 2.800,00 |
| 05.07.2024 | 13,66 | 14,00 | 13,65 | 14,00 | 2,49% | 804,00 |
| 04.07.2024 | 13,66 | 13,83 | 13,64 | 13,66 | -0,07% | 200,00 |
| 03.07.2024 | 13,27 | 13,67 | 13,27 | 13,67 | 3,17% | 200,00 |
| 02.07.2024 | 13,68 | 13,68 | 13,24 | 13,25 | -3,14% | - |
| 01.07.2024 | 13,83 | 13,95 | 13,53 | 13,68 | -1,23% | 1.000,00 |
| 28.06.2024 | 13,44 | 13,85 | 13,02 | 13,85 | 2,90% | 670,00 |
| 27.06.2024 | 13,37 | 13,56 | 13,33 | 13,46 | 0,82% | 120,00 |
| 26.06.2024 | 13,51 | 13,70 | 13,31 | 13,35 | -1,18% | - |
| 25.06.2024 | 13,64 | 13,75 | 13,29 | 13,51 | -0,95% | 300,00 |
| 24.06.2024 | 13,80 | 14,16 | 13,52 | 13,64 | -1,23% | 120,00 |
| 21.06.2024 | 13,54 | 13,90 | 13,54 | 13,81 | 1,99% | - |
| 20.06.2024 | 13,44 | 13,74 | 13,36 | 13,54 | 0,74% | - |
| 19.06.2024 | 13,84 | 14,09 | 13,40 | 13,44 | -2,89% | 1.300,00 |
| 18.06.2024 | 14,27 | 14,37 | 13,76 | 13,84 | -3,15% | 900,00 |
| 17.06.2024 | 13,60 | 14,29 | 13,53 | 14,29 | 5,38% | - |
| 14.06.2024 | 13,96 | 14,01 | 13,23 | 13,56 | -2,73% | 470,00 |
| 13.06.2024 | 14,11 | 14,27 | 13,70 | 13,94 | -1,34% | 2.591,00 |
| 12.06.2024 | 13,98 | 14,27 | 13,81 | 14,13 | 1,07% | 110,00 |
| 11.06.2024 | 14,14 | 14,46 | 13,88 | 13,98 | -1,13% | 400,00 |
| 10.06.2024 | 14,26 | 14,75 | 13,74 | 14,14 | -0,98% | 460,00 |
| 07.06.2024 | 13,86 | 14,39 | 13,83 | 14,28 | 3,03% | 12,00 |
| 06.06.2024 | 14,20 | 14,27 | 13,73 | 13,86 | -2,53% | 200,00 |
| 05.06.2024 | 14,26 | 14,42 | 14,07 | 14,22 | -0,28% | 296,00 |
| 04.06.2024 | 13,68 | 14,28 | 13,68 | 14,26 | 4,24% | 1.840,00 |
| 03.06.2024 | 14,06 | 14,27 | 13,55 | 13,68 | -2,84% | 400,00 |
| 31.05.2024 | 13,77 | 14,08 | 13,49 | 14,08 | 2,40% | 230,00 |
| 30.05.2024 | 13,45 | 13,90 | 13,38 | 13,75 | 2,38% | 245,00 |
| 29.05.2024 | 14,02 | 14,02 | 13,26 | 13,43 | -4,21% | - |
| 28.05.2024 | 13,44 | 14,12 | 13,41 | 14,02 | 4,32% | 772,00 |
| 27.05.2024 | 12,83 | 13,58 | 12,82 | 13,44 | 4,75% | 1.293,00 |
| 24.05.2024 | 12,80 | 12,88 | 12,63 | 12,83 | 0,23% | 250,00 |
| 23.05.2024 | 12,65 | 12,95 | 12,25 | 12,80 | 1,19% | 780,00 |
| 22.05.2024 | 12,41 | 12,67 | 12,05 | 12,65 | 1,93% | 500,00 |
| 21.05.2024 | 12,28 | 12,41 | 11,87 | 12,41 | 0,89% | 200,00 |
| 20.05.2024 | 12,33 | 12,41 | 12,20 | 12,30 | -0,24% | 200,00 |
| 17.05.2024 | 12,08 | 12,44 | 12,07 | 12,33 | 2,07% | - |
| 16.05.2024 | 12,10 | 12,15 | 11,85 | 12,08 | -0,17% | 500,00 |
| 15.05.2024 | 12,11 | 12,19 | 11,73 | 12,10 | -0,08% | - |
| 14.05.2024 | 12,21 | 12,47 | 11,94 | 12,11 | -0,82% | 200,00 |
| 13.05.2024 | 12,26 | 12,36 | 11,88 | 12,21 | -0,41% | - |
| 10.05.2024 | 12,10 | 12,52 | 12,03 | 12,26 | 1,49% | 238,00 |
| 09.05.2024 | 11,64 | 12,21 | 11,58 | 12,08 | 3,78% | 325,00 |
| 08.05.2024 | 12,73 | 12,75 | 11,34 | 11,64 | -8,56% | 232,00 |
| 07.05.2024 | 13,37 | 13,37 | 12,26 | 12,73 | -4,79% | 2.135,00 |
| 06.05.2024 | 13,13 | 13,42 | 12,88 | 13,37 | 1,83% | - |
| 03.05.2024 | 13,37 | 13,39 | 13,07 | 13,13 | -0,83% | - |
| 02.05.2024 | 13,24 | 13,46 | 13,13 | 13,24 | 0,00% | - |
| 30.04.2024 | 13,19 | 13,60 | 13,19 | 13,24 | 0,38% | 55,00 |
| 29.04.2024 | 12,84 | 13,20 | 12,73 | 13,19 | 2,73% | 5.350,00 |
| 26.04.2024 | 12,54 | 12,90 | 12,52 | 12,84 | 1,99% | - |
| 25.04.2024 | 12,72 | 12,77 | 12,45 | 12,59 | -0,87% | - |
| 24.04.2024 | 12,74 | 12,81 | 12,47 | 12,70 | -0,47% | - |
| 23.04.2024 | 12,74 | 12,84 | 12,36 | 12,76 | 0,16% | - |
| 22.04.2024 | 12,44 | 12,77 | 12,39 | 12,74 | 2,41% | 100,00 |
| 19.04.2024 | 12,46 | 12,49 | 12,22 | 12,44 | -0,16% | - |