17,450€
-1,08%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,55 | 17,66 | 17,34 | 17,42 | -1,25% | 1.486,00 |
| 01.04.2025 | 16,72 | 17,68 | 16,72 | 17,64 | 6,65% | 2.159,00 |
| 31.03.2025 | 15,92 | 16,68 | 15,84 | 16,54 | 3,63% | 1.965,00 |
| 28.03.2025 | 16,30 | 16,30 | 15,92 | 15,96 | -2,92% | 3.685,00 |
| 27.03.2025 | 15,18 | 16,50 | 15,18 | 16,44 | 9,16% | 3.513,00 |
| 26.03.2025 | 15,32 | 15,32 | 15,06 | 15,06 | -1,44% | 1.368,00 |
| 25.03.2025 | 15,22 | 15,28 | 15,20 | 15,28 | 2,14% | 623,00 |
| 24.03.2025 | 15,36 | 15,36 | 14,94 | 14,96 | -0,93% | 230,00 |
| 21.03.2025 | 15,02 | 15,12 | 14,94 | 15,10 | -0,40% | 2.560,00 |
| 20.03.2025 | 15,12 | 15,16 | 15,12 | 15,16 | -0,13% | 1.417,00 |
| 19.03.2025 | 15,12 | 15,26 | 15,08 | 15,18 | 0,53% | 2.734,00 |
| 18.03.2025 | 15,00 | 15,10 | 14,98 | 15,10 | 2,44% | 10.695,00 |
| 17.03.2025 | 14,94 | 15,10 | 14,02 | 14,74 | -1,73% | 11.605,00 |
| 14.03.2025 | 14,90 | 15,22 | 14,90 | 15,00 | -0,40% | 4.294,00 |
| 13.03.2025 | 15,20 | 15,36 | 15,06 | 15,06 | -1,18% | 463,00 |
| 12.03.2025 | 15,52 | 15,58 | 15,24 | 15,24 | -1,68% | 883,00 |
| 11.03.2025 | 15,12 | 15,50 | 15,10 | 15,50 | 3,89% | 661,00 |
| 10.03.2025 | 15,78 | 15,78 | 14,88 | 14,92 | -3,62% | 7.494,00 |
| 07.03.2025 | 15,70 | 15,70 | 15,48 | 15,48 | -0,51% | 502,00 |
| 06.03.2025 | 15,98 | 15,98 | 15,56 | 15,56 | -3,47% | 1.580,00 |
| 05.03.2025 | 16,52 | 16,54 | 16,12 | 16,12 | 1,26% | 1.652,00 |
| 04.03.2025 | 16,08 | 16,14 | 15,58 | 15,92 | -3,40% | 1.980,00 |
| 03.03.2025 | 15,82 | 16,54 | 15,70 | 16,48 | 5,24% | 4.962,00 |
| 28.02.2025 | 15,44 | 15,82 | 15,44 | 15,66 | -0,63% | 1.007,00 |
| 27.02.2025 | 15,72 | 15,76 | 15,52 | 15,76 | -1,50% | 1.674,00 |
| 26.02.2025 | 15,80 | 16,30 | 15,58 | 16,00 | 2,96% | 4.534,00 |
| 25.02.2025 | 15,68 | 15,74 | 15,54 | 15,54 | -1,77% | 532,00 |
| 24.02.2025 | 15,92 | 16,04 | 15,72 | 15,82 | 0,00% | 2.114,00 |
| 21.02.2025 | 15,44 | 15,82 | 15,44 | 15,82 | 2,86% | 353,00 |
| 20.02.2025 | 16,06 | 16,06 | 15,36 | 15,38 | -4,35% | 5.913,00 |
| 19.02.2025 | 16,16 | 16,30 | 16,08 | 16,08 | 0,00% | 565,00 |
| 18.02.2025 | 16,64 | 16,64 | 16,08 | 16,08 | -3,37% | 4.651,00 |
| 17.02.2025 | 16,50 | 17,00 | 16,50 | 16,64 | 1,34% | 9.894,00 |
| 14.02.2025 | 16,56 | 16,56 | 16,42 | 16,42 | 0,00% | 991,00 |
| 13.02.2025 | 16,44 | 16,62 | 16,30 | 16,42 | 0,37% | 2.098,00 |
| 12.02.2025 | 16,32 | 16,56 | 16,32 | 16,36 | -0,12% | 2.619,00 |
| 11.02.2025 | 16,60 | 16,78 | 16,38 | 16,38 | -1,33% | 2.360,00 |
| 10.02.2025 | 16,22 | 16,60 | 16,10 | 16,60 | 2,85% | 6.342,00 |
| 07.02.2025 | 16,22 | 16,30 | 16,14 | 16,14 | 0,00% | 957,00 |
| 06.02.2025 | 16,04 | 16,36 | 16,04 | 16,14 | -0,86% | 641,00 |
| 05.02.2025 | 16,50 | 16,50 | 16,00 | 16,28 | -2,98% | 4.752,00 |
| 04.02.2025 | 16,40 | 16,78 | 16,40 | 16,78 | 2,07% | 3.128,00 |
| 03.02.2025 | 15,98 | 16,46 | 15,62 | 16,44 | -0,48% | 3.541,00 |
| 31.01.2025 | 16,16 | 16,52 | 16,16 | 16,52 | -0,96% | 1.706,00 |
| 30.01.2025 | 16,44 | 16,68 | 16,32 | 16,68 | 1,46% | 532,00 |
| 29.01.2025 | 16,40 | 16,46 | 16,22 | 16,44 | 1,73% | 2.361,00 |
| 28.01.2025 | 16,08 | 16,16 | 15,64 | 16,16 | 0,75% | 1.860,00 |
| 27.01.2025 | 17,18 | 17,18 | 15,72 | 16,04 | -7,18% | 7.254,00 |
| 24.01.2025 | 17,60 | 17,60 | 17,18 | 17,28 | -0,12% | 1.876,00 |
| 23.01.2025 | 16,92 | 17,48 | 16,92 | 17,30 | 2,13% | 2.209,00 |
| 22.01.2025 | 17,40 | 17,40 | 16,94 | 16,94 | -2,42% | 4.275,00 |
| 21.01.2025 | 17,04 | 17,36 | 16,94 | 17,36 | 0,46% | 1.590,00 |
| 20.01.2025 | 16,98 | 17,34 | 16,90 | 17,28 | 1,77% | 3.143,00 |
| 17.01.2025 | 16,98 | 16,98 | 16,72 | 16,98 | 0,00% | 5.591,00 |
| 16.01.2025 | 16,44 | 16,98 | 16,34 | 16,98 | 3,16% | 4.058,00 |
| 15.01.2025 | 16,50 | 16,54 | 16,26 | 16,46 | 0,12% | 6.946,00 |
| 14.01.2025 | 16,26 | 16,76 | 16,26 | 16,44 | 0,00% | 1.377,00 |
| 13.01.2025 | 16,56 | 16,66 | 16,12 | 16,44 | -0,24% | 6.561,00 |
| 10.01.2025 | 16,28 | 16,52 | 16,20 | 16,48 | 3,00% | 6.393,00 |
| 09.01.2025 | 15,74 | 16,02 | 15,74 | 16,00 | 1,39% | 6.195,00 |
| 08.01.2025 | 15,98 | 16,00 | 15,76 | 15,78 | 0,25% | 2.734,00 |
| 07.01.2025 | 15,60 | 15,88 | 15,60 | 15,74 | 1,42% | 1.027,00 |
| 06.01.2025 | 15,86 | 15,86 | 15,52 | 15,52 | -1,65% | 3.360,00 |
| 03.01.2025 | 15,70 | 15,78 | 15,46 | 15,78 | -0,75% | 740,00 |
| 02.01.2025 | 15,14 | 16,00 | 15,14 | 15,90 | 7,43% | 7.093,00 |
| 30.12.2024 | 14,98 | 15,12 | 14,68 | 14,80 | -1,46% | 758,00 |
| 27.12.2024 | 14,86 | 15,18 | 14,86 | 15,02 | 0,81% | 3.344,00 |
| 23.12.2024 | 14,78 | 15,08 | 14,54 | 14,90 | 1,64% | 19.244,00 |
| 20.12.2024 | 13,42 | 14,78 | 13,36 | 14,66 | 5,77% | 8.340,00 |
| 19.12.2024 | 14,16 | 14,16 | 13,72 | 13,86 | -0,14% | 2.722,00 |
| 18.12.2024 | 14,16 | 14,34 | 13,86 | 13,88 | -0,86% | 11.763,00 |
| 17.12.2024 | 14,18 | 14,28 | 14,00 | 14,00 | 0,14% | 4.125,00 |
| 16.12.2024 | 13,70 | 14,02 | 13,60 | 13,98 | 1,60% | 8.762,00 |
| 13.12.2024 | 13,70 | 13,82 | 13,60 | 13,76 | 0,73% | 2.927,00 |
| 12.12.2024 | 13,88 | 13,88 | 13,60 | 13,66 | -1,59% | 1.779,00 |
| 11.12.2024 | 13,20 | 13,88 | 13,02 | 13,88 | 7,43% | 4.175,00 |
| 10.12.2024 | 13,80 | 13,88 | 12,50 | 12,92 | -6,38% | 5.397,00 |
| 09.12.2024 | 13,56 | 13,80 | 13,42 | 13,80 | -0,14% | 3.745,00 |
| 06.12.2024 | 13,50 | 13,82 | 13,20 | 13,82 | 2,37% | 3.675,00 |
| 05.12.2024 | 12,72 | 13,50 | 12,72 | 13,50 | 6,30% | 4.167,00 |
| 04.12.2024 | 13,14 | 13,14 | 12,00 | 12,70 | -3,50% | 11.769,00 |
| 03.12.2024 | 13,04 | 13,30 | 12,88 | 13,16 | 2,02% | 2.043,00 |
| 02.12.2024 | 13,10 | 13,10 | 12,78 | 12,90 | -0,92% | 3.206,00 |
| 29.11.2024 | 12,48 | 13,06 | 12,36 | 13,02 | 3,99% | 5.667,00 |
| 28.11.2024 | 11,90 | 12,52 | 11,90 | 12,52 | 4,68% | 6.411,00 |
| 27.11.2024 | 11,48 | 11,96 | 11,48 | 11,96 | 4,36% | 3.742,00 |
| 26.11.2024 | 11,48 | 11,60 | 11,30 | 11,46 | 2,32% | 3.520,00 |
| 25.11.2024 | 11,06 | 11,64 | 11,06 | 11,20 | 1,63% | 6.753,00 |
| 22.11.2024 | 11,42 | 11,42 | 11,02 | 11,02 | -0,72% | 3.364,00 |
| 21.11.2024 | 11,12 | 11,12 | 10,96 | 11,10 | 1,83% | 1.840,00 |
| 20.11.2024 | 11,16 | 11,16 | 10,90 | 10,90 | 0,18% | 931,00 |
| 19.11.2024 | 11,10 | 11,10 | 10,88 | 10,88 | -1,81% | 2.145,00 |
| 18.11.2024 | 11,10 | 11,12 | 10,96 | 11,08 | 0,00% | 1.741,00 |
| 15.11.2024 | 11,36 | 11,56 | 11,08 | 11,08 | -3,48% | 3.773,00 |
| 14.11.2024 | 11,02 | 11,48 | 11,02 | 11,48 | 3,99% | 3.328,00 |
| 13.11.2024 | 10,74 | 11,06 | 10,74 | 11,04 | 2,41% | 1.917,00 |
| 12.11.2024 | 10,90 | 10,98 | 10,70 | 10,78 | -2,53% | 6.726,00 |
| 11.11.2024 | 11,16 | 11,18 | 10,86 | 11,06 | -2,98% | 4.571,00 |
| 08.11.2024 | 10,24 | 11,40 | 9,80 | 11,40 | 10,89% | 11.698,00 |
| 07.11.2024 | 9,91 | 10,28 | 9,66 | 10,28 | 5,98% | 7.891,00 |