9,540€
1,49%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 9,54 | 9,63 | 9,54 | 9,63 | 2,45% | 3,00 |
| 03.02.2026 | 9,54 | 9,59 | 9,34 | 9,40 | 0,53% | 9.130,00 |
| 02.02.2026 | 9,21 | 9,53 | 9,21 | 9,35 | 0,86% | 5.434,00 |
| 30.01.2026 | 9,35 | 9,43 | 9,27 | 9,27 | -0,64% | 11.475,00 |
| 29.01.2026 | 9,86 | 9,86 | 9,26 | 9,33 | -6,33% | 8.050,00 |
| 28.01.2026 | 9,95 | 10,04 | 9,75 | 9,96 | 0,10% | 5.292,00 |
| 27.01.2026 | 9,98 | 9,98 | 9,66 | 9,95 | 0,40% | 2.526,00 |
| 26.01.2026 | 9,79 | 9,98 | 9,63 | 9,91 | -0,90% | 3.697,00 |
| 23.01.2026 | 9,81 | 10,00 | 9,36 | 10,00 | 3,63% | 7.671,00 |
| 22.01.2026 | 9,83 | 9,96 | 9,47 | 9,65 | -2,13% | 15.396,00 |
| 21.01.2026 | 9,29 | 9,86 | 9,06 | 9,86 | 6,71% | 6.002,00 |
| 20.01.2026 | 9,88 | 9,88 | 9,12 | 9,24 | -7,60% | 22.367,00 |
| 19.01.2026 | 10,02 | 10,18 | 9,85 | 10,00 | -2,15% | 11.376,00 |
| 16.01.2026 | 10,46 | 10,46 | 10,12 | 10,22 | -0,78% | 3.969,00 |
| 15.01.2026 | 10,54 | 10,54 | 10,22 | 10,30 | -2,83% | 1.892,00 |
| 14.01.2026 | 10,70 | 10,70 | 10,42 | 10,60 | -0,19% | 4.327,00 |
| 13.01.2026 | 10,78 | 10,78 | 10,56 | 10,62 | -0,38% | 3.344,00 |
| 12.01.2026 | 10,76 | 10,76 | 10,60 | 10,66 | 0,57% | 3.008,00 |
| 09.01.2026 | 10,78 | 11,00 | 10,50 | 10,60 | -1,67% | 8.098,00 |
| 08.01.2026 | 11,00 | 11,02 | 10,56 | 10,78 | -1,64% | 4.465,00 |
| 07.01.2026 | 10,84 | 10,96 | 10,72 | 10,96 | 2,05% | 5.543,00 |
| 06.01.2026 | 10,68 | 10,86 | 10,68 | 10,74 | -0,92% | 4.438,00 |
| 05.01.2026 | 10,80 | 10,98 | 10,46 | 10,84 | -0,55% | 10.143,00 |
| 02.01.2026 | 10,82 | 10,98 | 10,76 | 10,90 | 1,11% | 2.124,00 |
| 30.12.2025 | 10,62 | 10,78 | 10,62 | 10,78 | 1,51% | 3.631,00 |
| 29.12.2025 | 10,54 | 10,94 | 10,52 | 10,62 | 0,00% | 8.761,00 |
| 23.12.2025 | 10,64 | 11,00 | 10,60 | 10,62 | 0,00% | 3.225,00 |
| 22.12.2025 | 10,60 | 10,80 | 10,52 | 10,62 | 0,95% | 5.068,00 |
| 19.12.2025 | 10,58 | 10,58 | 10,28 | 10,52 | -0,75% | 1.093,00 |
| 18.12.2025 | 10,30 | 10,66 | 10,30 | 10,60 | 2,71% | 2.687,00 |
| 17.12.2025 | 10,42 | 10,46 | 10,28 | 10,32 | -1,71% | 867,00 |
| 16.12.2025 | 10,50 | 10,66 | 10,40 | 10,50 | -0,76% | 1.267,00 |
| 15.12.2025 | 10,60 | 10,68 | 10,50 | 10,58 | -1,31% | 7.575,00 |
| 12.12.2025 | 10,34 | 10,72 | 10,22 | 10,72 | 5,51% | 3.587,00 |
| 11.12.2025 | 10,10 | 10,34 | 10,10 | 10,16 | 0,59% | 1.474,00 |
| 10.12.2025 | 10,14 | 10,14 | 10,10 | 10,10 | -0,59% | 818,00 |
| 09.12.2025 | 9,88 | 10,18 | 9,88 | 10,16 | 2,11% | 8.363,00 |
| 08.12.2025 | 10,28 | 10,30 | 9,95 | 9,95 | -3,59% | 3.220,00 |
| 05.12.2025 | 10,22 | 10,40 | 10,12 | 10,32 | 1,18% | 3.392,00 |
| 04.12.2025 | 10,06 | 10,32 | 10,00 | 10,20 | 1,80% | 10.557,00 |
| 03.12.2025 | 9,82 | 10,02 | 9,82 | 10,02 | 1,01% | 1.649,00 |
| 02.12.2025 | 10,00 | 10,00 | 9,76 | 9,92 | -0,80% | 4.023,00 |
| 01.12.2025 | 10,08 | 10,34 | 9,76 | 10,00 | -2,15% | 5.207,00 |
| 28.11.2025 | 10,18 | 10,22 | 9,92 | 10,22 | 0,39% | 3.743,00 |
| 27.11.2025 | 9,57 | 10,18 | 9,57 | 10,18 | 6,15% | 6.622,00 |
| 26.11.2025 | 9,95 | 9,95 | 9,51 | 9,59 | -1,03% | 7.696,00 |
| 25.11.2025 | 9,97 | 9,97 | 9,69 | 9,69 | -0,21% | 1.206,00 |
| 24.11.2025 | 9,65 | 10,10 | 9,65 | 9,71 | -1,32% | 5.367,00 |
| 21.11.2025 | 9,72 | 9,84 | 9,55 | 9,84 | 0,51% | 3.319,00 |
| 20.11.2025 | 9,73 | 9,89 | 9,66 | 9,79 | 0,10% | 1.746,00 |
| 19.11.2025 | 9,32 | 9,78 | 9,22 | 9,78 | 2,62% | 3.168,00 |
| 18.11.2025 | 10,06 | 10,16 | 9,32 | 9,53 | -6,57% | 14.817,00 |
| 17.11.2025 | 10,18 | 10,44 | 9,74 | 10,20 | -0,20% | 22.146,00 |
| 14.11.2025 | 10,16 | 10,34 | 10,08 | 10,22 | 0,59% | 7.010,00 |
| 13.11.2025 | 10,32 | 10,36 | 10,10 | 10,16 | -3,79% | 4.312,00 |
| 12.11.2025 | 10,60 | 10,64 | 10,18 | 10,56 | 1,73% | 4.639,00 |
| 11.11.2025 | 10,18 | 10,48 | 10,10 | 10,38 | 1,76% | 4.595,00 |
| 10.11.2025 | 11,28 | 11,40 | 10,20 | 10,20 | -7,44% | 7.742,00 |
| 07.11.2025 | 11,28 | 11,30 | 11,00 | 11,02 | -2,65% | 17.861,00 |
| 06.11.2025 | 11,60 | 11,60 | 11,32 | 11,32 | -3,08% | 4.904,00 |
| 05.11.2025 | 12,54 | 12,54 | 11,18 | 11,68 | -4,73% | 24.641,00 |
| 04.11.2025 | 13,00 | 13,00 | 11,62 | 12,26 | -5,98% | 22.714,00 |
| 03.11.2025 | 13,08 | 13,34 | 13,04 | 13,04 | -0,61% | 5.417,00 |
| 31.10.2025 | 13,16 | 13,30 | 13,10 | 13,12 | -1,65% | 1.688,00 |
| 30.10.2025 | 13,32 | 13,36 | 13,32 | 13,34 | 1,68% | 78,00 |
| 29.10.2025 | 13,38 | 13,38 | 13,02 | 13,12 | -0,15% | 1.581,00 |
| 28.10.2025 | 13,46 | 13,60 | 13,14 | 13,14 | -1,94% | 658,00 |
| 27.10.2025 | 13,92 | 13,92 | 13,20 | 13,40 | -1,33% | 3.247,00 |
| 24.10.2025 | 13,50 | 13,62 | 13,48 | 13,58 | 0,74% | 2.395,00 |
| 23.10.2025 | 13,38 | 13,48 | 13,22 | 13,48 | -0,15% | 2.985,00 |
| 22.10.2025 | 13,52 | 13,52 | 13,24 | 13,50 | -0,15% | 2.691,00 |
| 21.10.2025 | 13,40 | 13,52 | 13,34 | 13,52 | 1,20% | 1.697,00 |
| 20.10.2025 | 13,28 | 13,62 | 13,28 | 13,36 | 1,67% | 776,00 |
| 17.10.2025 | 13,18 | 13,30 | 13,08 | 13,14 | -0,45% | 1.094,00 |
| 16.10.2025 | 13,34 | 13,48 | 13,16 | 13,20 | -3,37% | 839,00 |
| 15.10.2025 | 13,70 | 13,72 | 13,28 | 13,66 | 2,55% | 3.266,00 |
| 14.10.2025 | 13,48 | 13,48 | 13,32 | 13,32 | -2,06% | 115,00 |
| 13.10.2025 | 13,40 | 13,88 | 13,40 | 13,60 | -0,15% | 844,00 |
| 10.10.2025 | 13,84 | 13,84 | 13,22 | 13,62 | -1,02% | 2.506,00 |
| 09.10.2025 | 13,84 | 14,10 | 13,76 | 13,76 | -0,29% | 5.415,00 |
| 08.10.2025 | 14,06 | 14,06 | 13,80 | 13,80 | -1,43% | 700,00 |
| 07.10.2025 | 14,38 | 14,38 | 13,96 | 14,00 | -1,69% | 417,00 |
| 06.10.2025 | 14,28 | 14,54 | 14,10 | 14,24 | 0,14% | 377,00 |
| 03.10.2025 | 14,26 | 14,28 | 14,10 | 14,22 | 0,85% | 1.241,00 |
| 02.10.2025 | 14,22 | 14,22 | 14,10 | 14,10 | -0,70% | 500,00 |
| 01.10.2025 | 13,66 | 14,20 | 13,66 | 14,20 | 3,65% | 3.371,00 |
| 30.09.2025 | 14,10 | 14,10 | 13,68 | 13,70 | -1,30% | 2.994,00 |
| 29.09.2025 | 13,82 | 14,20 | 13,82 | 13,88 | -0,72% | 453,00 |
| 26.09.2025 | 13,70 | 13,98 | 13,56 | 13,98 | 0,43% | 647,00 |
| 25.09.2025 | 14,02 | 14,12 | 13,92 | 13,92 | -1,42% | 269,00 |
| 24.09.2025 | 14,22 | 14,22 | 14,12 | 14,12 | 0,71% | 260,00 |
| 23.09.2025 | 14,30 | 14,34 | 14,02 | 14,02 | -0,57% | 448,00 |
| 22.09.2025 | 14,28 | 14,54 | 14,10 | 14,10 | -2,35% | 788,00 |
| 19.09.2025 | 14,62 | 14,62 | 14,28 | 14,44 | 0,42% | 794,00 |
| 18.09.2025 | 13,74 | 14,68 | 13,74 | 14,38 | 6,68% | 2.927,00 |
| 17.09.2025 | 13,80 | 13,80 | 13,40 | 13,48 | -2,03% | 1.043,00 |
| 16.09.2025 | 13,26 | 13,82 | 13,22 | 13,76 | 3,30% | 3.963,00 |
| 15.09.2025 | 13,24 | 13,36 | 13,12 | 13,32 | -0,89% | 3.294,00 |
| 12.09.2025 | 13,16 | 13,46 | 13,16 | 13,44 | 1,13% | 1.105,00 |
| 11.09.2025 | 13,37 | 13,47 | 13,18 | 13,29 | -1,85% | 408,00 |