13,230€
-4,13%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 13,97 | 14,56 | 13,75 | 14,39 | 3,15% | - |
| 10.04.2025 | 13,99 | 14,95 | 13,44 | 13,95 | -0,29% | 110,00 |
| 09.04.2025 | 13,87 | 14,45 | 13,13 | 13,99 | 0,00% | 500,00 |
| 08.04.2025 | 14,37 | 14,67 | 13,72 | 13,99 | -2,64% | - |
| 07.04.2025 | 15,10 | 15,10 | 12,90 | 14,37 | -5,21% | 2.790,00 |
| 04.04.2025 | 16,16 | 16,74 | 15,07 | 15,16 | -6,25% | 840,00 |
| 03.04.2025 | 17,43 | 17,68 | 16,01 | 16,17 | -8,64% | 345,00 |
| 02.04.2025 | 17,58 | 17,78 | 17,31 | 17,70 | 0,68% | - |
| 01.04.2025 | 16,60 | 17,59 | 16,43 | 17,58 | 5,90% | 2.201,00 |
| 31.03.2025 | 15,96 | 16,69 | 15,75 | 16,60 | 3,75% | 950,00 |
| 28.03.2025 | 16,25 | 16,35 | 15,87 | 16,00 | -1,48% | 11,00 |
| 27.03.2025 | 15,13 | 16,57 | 15,02 | 16,24 | 7,19% | 45,00 |
| 26.03.2025 | 15,25 | 15,34 | 15,11 | 15,15 | -0,66% | - |
| 25.03.2025 | 14,93 | 15,27 | 14,93 | 15,25 | 1,87% | - |
| 24.03.2025 | 15,29 | 15,38 | 14,83 | 14,97 | -1,84% | - |
| 21.03.2025 | 15,11 | 15,26 | 14,81 | 15,25 | 0,79% | - |
| 20.03.2025 | 15,27 | 15,28 | 15,06 | 15,13 | -0,92% | - |
| 19.03.2025 | 15,24 | 15,30 | 15,03 | 15,27 | 0,20% | - |
| 18.03.2025 | 14,77 | 15,28 | 14,76 | 15,24 | 3,18% | - |
| 17.03.2025 | 15,14 | 15,14 | 14,06 | 14,77 | -2,57% | 1.395,00 |
| 14.03.2025 | 15,09 | 15,29 | 14,93 | 15,16 | 0,93% | 300,00 |
| 13.03.2025 | 15,28 | 15,34 | 15,01 | 15,02 | -1,57% | - |
| 12.03.2025 | 15,64 | 15,66 | 15,22 | 15,26 | -2,05% | - |
| 11.03.2025 | 15,13 | 15,66 | 14,89 | 15,58 | 3,11% | 250,00 |
| 10.03.2025 | 15,65 | 15,78 | 14,95 | 15,11 | -3,57% | 950,00 |
| 07.03.2025 | 15,71 | 15,86 | 15,41 | 15,67 | -0,38% | - |
| 06.03.2025 | 16,18 | 16,28 | 15,59 | 15,73 | -2,90% | 1.000,00 |
| 05.03.2025 | 16,04 | 16,58 | 15,78 | 16,20 | 1,63% | 795,00 |
| 04.03.2025 | 16,30 | 16,42 | 15,57 | 15,94 | -2,09% | 7,00 |
| 03.03.2025 | 15,86 | 16,57 | 15,70 | 16,28 | 3,04% | 943,00 |
| 28.02.2025 | 15,52 | 15,90 | 15,42 | 15,80 | 1,41% | - |
| 27.02.2025 | 15,95 | 15,99 | 15,50 | 15,58 | -2,32% | 366,00 |
| 26.02.2025 | 15,86 | 16,35 | 15,65 | 15,95 | 0,57% | 754,00 |
| 25.02.2025 | 15,78 | 15,89 | 15,54 | 15,86 | 0,51% | - |
| 24.02.2025 | 15,92 | 16,17 | 15,70 | 15,78 | 0,00% | - |
| 21.02.2025 | 15,52 | 16,00 | 15,44 | 15,78 | 1,68% | 500,00 |
| 20.02.2025 | 16,09 | 16,20 | 15,36 | 15,52 | -3,90% | 1.390,00 |
| 19.02.2025 | 16,13 | 16,44 | 16,07 | 16,15 | -0,12% | 900,00 |
| 18.02.2025 | 16,77 | 16,78 | 16,08 | 16,17 | -3,58% | 504,00 |
| 17.02.2025 | 16,46 | 17,03 | 16,46 | 16,77 | 1,76% | 138,00 |
| 14.02.2025 | 16,45 | 16,58 | 16,40 | 16,48 | 0,18% | 22,00 |
| 13.02.2025 | 16,51 | 16,64 | 16,37 | 16,45 | -0,30% | 570,00 |
| 12.02.2025 | 16,46 | 16,57 | 16,32 | 16,50 | 0,36% | - |
| 11.02.2025 | 16,47 | 16,85 | 16,36 | 16,44 | -0,18% | 180,00 |
| 10.02.2025 | 16,24 | 16,48 | 16,09 | 16,47 | 1,42% | 550,00 |
| 07.02.2025 | 16,27 | 16,36 | 16,12 | 16,24 | -0,18% | 420,00 |