25,700€
-1,15%
Echtzeit-Aktienkurs Knorr Bremse AG (ADRs)
Bid:
Ask:
Aktienkurse zur Knorr Bremse AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,90 | 25,00 | 23,90 | 25,00 | 3,73% | - |
| 04.05.2026 | 24,40 | 24,50 | 23,70 | 24,10 | -2,82% | 2.850,00 |
| 30.04.2026 | 24,20 | 25,00 | 24,00 | 24,80 | 0,81% | - |
| 29.04.2026 | 25,00 | 25,00 | 24,40 | 24,60 | -0,81% | - |
| 28.04.2026 | 24,90 | 25,10 | 24,60 | 24,80 | -0,80% | - |
| 27.04.2026 | 24,90 | 25,30 | 24,80 | 25,00 | -0,79% | - |
| 24.04.2026 | 25,20 | 25,20 | 24,50 | 25,20 | 0,00% | - |
| 23.04.2026 | 24,80 | 25,40 | 24,80 | 25,20 | 0,00% | - |
| 22.04.2026 | 25,50 | 25,50 | 25,00 | 25,20 | 0,00% | - |
| 21.04.2026 | 25,80 | 26,20 | 25,20 | 25,20 | -3,08% | - |
| 20.04.2026 | 25,80 | 26,10 | 25,60 | 26,00 | -1,52% | - |
| 17.04.2026 | 25,10 | 26,80 | 24,90 | 26,40 | 3,12% | - |
| 16.04.2026 | 25,60 | 25,80 | 25,30 | 25,60 | 0,00% | - |
| 15.04.2026 | 25,80 | 26,00 | 25,40 | 25,60 | -1,54% | - |
| 14.04.2026 | 26,00 | 26,30 | 25,80 | 26,00 | -0,76% | - |
| 13.04.2026 | 26,00 | 26,20 | 25,80 | 26,20 | -1,50% | - |
| 10.04.2026 | 26,10 | 26,80 | 25,90 | 26,60 | 1,53% | - |
| 09.04.2026 | 26,00 | 26,20 | 25,70 | 26,20 | -0,76% | - |
| 08.04.2026 | 25,80 | 26,50 | 25,70 | 26,40 | 5,60% | - |
| 07.04.2026 | 24,70 | 25,10 | 24,40 | 25,00 | 0,81% | - |
| 02.04.2026 | 24,80 | 24,80 | 24,30 | 24,80 | -2,36% | - |
| 01.04.2026 | 24,70 | 25,40 | 24,70 | 25,40 | 3,25% | - |
| 31.03.2026 | 24,20 | 24,80 | 24,10 | 24,60 | 1,65% | - |
| 30.03.2026 | 24,10 | 24,40 | 23,70 | 24,20 | 0,83% | - |
| 27.03.2026 | 24,90 | 25,40 | 24,00 | 24,00 | -3,23% | - |
| 26.03.2026 | 24,90 | 25,00 | 24,60 | 24,80 | -1,59% | - |
| 25.03.2026 | 24,90 | 25,30 | 24,60 | 25,20 | 0,80% | - |
| 24.03.2026 | 24,80 | 25,00 | 24,20 | 25,00 | 0,00% | - |
| 23.03.2026 | 23,50 | 25,20 | 23,10 | 25,00 | 4,17% | - |
| 20.03.2026 | 24,10 | 24,70 | 23,80 | 24,00 | -0,83% | - |
| 19.03.2026 | 24,90 | 25,20 | 23,80 | 24,20 | -3,97% | - |
| 18.03.2026 | 25,00 | 25,60 | 25,00 | 25,20 | 0,80% | - |
| 17.03.2026 | 24,80 | 25,10 | 24,50 | 25,00 | 0,00% | - |
| 16.03.2026 | 24,90 | 25,00 | 24,50 | 25,00 | 0,81% | - |
| 13.03.2026 | 25,70 | 25,70 | 24,80 | 24,80 | -3,88% | - |
| 12.03.2026 | 25,60 | 26,10 | 25,40 | 25,80 | 0,00% | - |
| 11.03.2026 | 26,20 | 26,40 | 25,60 | 25,80 | -2,27% | - |
| 10.03.2026 | 25,90 | 26,60 | 25,60 | 26,40 | 1,54% | - |
| 09.03.2026 | 24,90 | 26,00 | 24,70 | 26,00 | -0,76% | - |
| 06.03.2026 | 26,20 | 26,40 | 25,60 | 26,20 | -0,76% | - |
| 05.03.2026 | 26,60 | 27,10 | 26,20 | 26,40 | -0,75% | - |
| 04.03.2026 | 26,10 | 27,10 | 25,90 | 26,60 | 0,76% | - |
| 03.03.2026 | 27,00 | 27,20 | 25,90 | 26,40 | -3,65% | - |
| 02.03.2026 | 27,00 | 27,40 | 26,80 | 27,40 | -1,44% | 300,00 |
| 27.02.2026 | 28,00 | 28,10 | 27,70 | 27,80 | -0,71% | - |
| 26.02.2026 | 28,50 | 28,50 | 27,80 | 28,00 | -2,10% | - |
| 25.02.2026 | 28,60 | 28,70 | 28,20 | 28,60 | 0,00% | - |
| 24.02.2026 | 28,20 | 28,80 | 27,90 | 28,60 | 2,14% | 336,00 |
| 23.02.2026 | 29,00 | 29,00 | 27,80 | 28,00 | -2,78% | - |
| 20.02.2026 | 27,90 | 29,00 | 27,80 | 28,80 | 4,35% | 1.864,00 |
| 19.02.2026 | 26,40 | 28,10 | 26,20 | 27,60 | 2,99% | - |
| 18.02.2026 | 26,40 | 26,80 | 26,20 | 26,80 | 0,75% | - |
| 17.02.2026 | 26,40 | 26,60 | 26,10 | 26,60 | -0,37% | - |
| 16.02.2026 | 26,30 | 26,70 | 26,30 | 26,70 | 1,14% | - |
| 13.02.2026 | 26,30 | 26,60 | 26,10 | 26,40 | 0,00% | - |
| 12.02.2026 | 26,60 | 27,00 | 26,20 | 26,40 | -1,49% | - |
| 11.02.2026 | 26,00 | 26,80 | 25,90 | 26,80 | 1,52% | 3.840,00 |
| 10.02.2026 | 26,50 | 26,50 | 26,10 | 26,40 | -0,75% | - |
| 09.02.2026 | 26,50 | 26,80 | 26,30 | 26,60 | -0,75% | - |
| 06.02.2026 | 26,20 | 26,80 | 25,90 | 26,80 | 0,75% | - |
| 05.02.2026 | 26,30 | 26,60 | 25,70 | 26,60 | 0,76% | - |
| 04.02.2026 | 25,30 | 26,80 | 25,30 | 26,40 | 3,12% | - |
| 03.02.2026 | 25,00 | 25,60 | 24,90 | 25,60 | 1,59% | 7,00 |
| 02.02.2026 | 24,20 | 25,20 | 24,10 | 25,20 | 2,44% | - |
| 30.01.2026 | 24,60 | 24,80 | 24,30 | 24,60 | -0,81% | - |
| 29.01.2026 | 24,70 | 25,00 | 24,50 | 24,80 | -0,80% | - |
| 28.01.2026 | 24,00 | 25,10 | 23,90 | 25,00 | 3,31% | 6,00 |
| 27.01.2026 | 24,30 | 24,40 | 23,90 | 24,20 | -0,82% | - |
| 26.01.2026 | 24,20 | 24,60 | 24,10 | 24,40 | -0,81% | - |
| 23.01.2026 | 24,60 | 24,80 | 24,30 | 24,60 | -1,60% | - |
| 22.01.2026 | 24,50 | 25,00 | 24,00 | 25,00 | 1,63% | - |
| 21.01.2026 | 24,00 | 24,60 | 23,70 | 24,60 | 1,65% | - |
| 20.01.2026 | 23,90 | 24,20 | 23,00 | 24,20 | -0,41% | - |
| 19.01.2026 | 24,50 | 24,50 | 24,10 | 24,30 | -3,57% | - |
| 16.01.2026 | 24,90 | 25,20 | 24,50 | 25,20 | 0,80% | 36,00 |
| 15.01.2026 | 24,70 | 25,20 | 24,50 | 25,00 | 0,00% | - |
| 14.01.2026 | 24,70 | 25,00 | 24,50 | 25,00 | 0,81% | - |
| 13.01.2026 | 24,90 | 25,00 | 24,10 | 24,80 | -0,80% | - |
| 12.01.2026 | 24,50 | 25,00 | 24,30 | 25,00 | 0,81% | 100,00 |
| 09.01.2026 | 25,10 | 25,30 | 24,40 | 24,80 | -1,59% | - |
| 08.01.2026 | 24,70 | 25,40 | 24,50 | 25,20 | 0,80% | 3.500,00 |
| 07.01.2026 | 24,80 | 25,00 | 24,50 | 25,00 | 0,00% | 55,00 |
| 06.01.2026 | 24,20 | 25,00 | 24,10 | 25,00 | 2,46% | - |
| 05.01.2026 | 23,80 | 24,40 | 23,70 | 24,40 | 1,67% | - |
| 02.01.2026 | 23,60 | 24,20 | 23,30 | 24,00 | 1,27% | - |
| 30.12.2025 | 23,40 | 23,70 | 23,40 | 23,70 | -0,42% | - |
| 29.12.2025 | 23,50 | 23,90 | 23,30 | 23,80 | 0,00% | - |
| 23.12.2025 | 23,60 | 23,80 | 23,30 | 23,80 | 0,00% | - |
| 22.12.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 19.12.2025 | 23,50 | 23,80 | 23,30 | 23,80 | 0,00% | - |
| 18.12.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 2,59% | - |
| 17.12.2025 | 23,20 | 23,40 | 22,90 | 23,20 | -1,69% | - |
| 16.12.2025 | 22,80 | 23,60 | 22,80 | 23,60 | 1,72% | - |
| 15.12.2025 | 23,10 | 23,40 | 22,90 | 23,20 | 0,00% | - |
| 12.12.2025 | 23,20 | 23,40 | 23,10 | 23,20 | -0,85% | - |
| 11.12.2025 | 22,40 | 23,40 | 22,30 | 23,40 | 2,63% | 1.750,00 |
| 10.12.2025 | 22,50 | 22,80 | 22,30 | 22,80 | 0,00% | - |
| 09.12.2025 | 22,90 | 23,00 | 22,50 | 22,80 | -0,87% | - |
| 08.12.2025 | 23,10 | 23,30 | 22,80 | 23,00 | 0,88% | - |
| 05.12.2025 | 22,70 | 22,90 | 22,30 | 22,80 | 2,70% | - |