8,585€
-4,82%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 8,79 | 9,01 | 8,76 | 8,92 | -1,11% | - |
| 18.03.2026 | 9,13 | 9,14 | 8,90 | 9,02 | -0,11% | 1.924,00 |
| 17.03.2026 | 8,77 | 9,24 | 8,76 | 9,03 | 1,92% | 2.098,00 |
| 16.03.2026 | 8,55 | 8,86 | 8,44 | 8,86 | 3,02% | 5.915,00 |
| 13.03.2026 | 8,82 | 8,82 | 8,52 | 8,60 | -2,27% | 1.010,00 |
| 12.03.2026 | 8,63 | 8,80 | 8,41 | 8,80 | 3,17% | 15.047,00 |
| 11.03.2026 | 8,70 | 8,70 | 8,53 | 8,53 | -1,04% | 1.100,00 |
| 10.03.2026 | 8,76 | 8,80 | 8,62 | 8,62 | -1,71% | 4.170,00 |
| 09.03.2026 | 8,58 | 8,77 | 8,50 | 8,77 | -0,57% | 9.679,00 |
| 06.03.2026 | 8,95 | 8,95 | 8,57 | 8,82 | 0,80% | 4.382,00 |
| 05.03.2026 | 8,78 | 8,86 | 8,70 | 8,75 | -1,69% | 5.769,00 |
| 04.03.2026 | 8,75 | 8,90 | 8,74 | 8,90 | 0,79% | 4.345,00 |
| 03.03.2026 | 9,01 | 9,13 | 8,63 | 8,83 | -1,01% | 11.802,00 |
| 02.03.2026 | 9,00 | 9,12 | 8,82 | 8,92 | -1,00% | 3.507,00 |
| 27.02.2026 | 9,14 | 9,28 | 8,97 | 9,01 | -0,22% | 10.147,00 |
| 26.02.2026 | 9,00 | 9,31 | 8,68 | 9,03 | 0,00% | 13.685,00 |
| 25.02.2026 | 9,18 | 9,20 | 8,86 | 9,03 | -3,32% | 11.100,00 |
| 24.02.2026 | 9,17 | 9,34 | 9,10 | 9,34 | 3,66% | 1.535,00 |
| 23.02.2026 | 9,14 | 9,25 | 9,01 | 9,01 | -2,17% | 10.175,00 |
| 20.02.2026 | 9,23 | 9,43 | 9,20 | 9,21 | -0,75% | 7.509,00 |
| 19.02.2026 | 9,48 | 9,50 | 9,20 | 9,28 | -2,21% | 2.520,00 |
| 18.02.2026 | 9,32 | 9,50 | 9,28 | 9,49 | 1,17% | 7.866,00 |
| 17.02.2026 | 9,35 | 9,46 | 9,21 | 9,38 | -1,88% | 6.923,00 |
| 16.02.2026 | 9,56 | 9,58 | 9,37 | 9,56 | -1,34% | 2.390,00 |
| 13.02.2026 | 9,56 | 9,75 | 9,52 | 9,69 | 2,65% | 4.715,00 |
| 12.02.2026 | 9,81 | 9,82 | 9,44 | 9,44 | -1,67% | 2.878,00 |
| 11.02.2026 | 9,77 | 9,79 | 9,55 | 9,60 | -0,21% | 1.519,00 |
| 10.02.2026 | 9,52 | 9,79 | 9,52 | 9,62 | 0,42% | 2.191,00 |
| 09.02.2026 | 9,58 | 9,58 | 9,28 | 9,58 | 2,02% | 5.133,00 |
| 06.02.2026 | 9,40 | 9,58 | 9,21 | 9,39 | -1,98% | 6.481,00 |
| 05.02.2026 | 9,56 | 9,70 | 9,34 | 9,58 | -2,24% | 3.586,00 |
| 04.02.2026 | 9,63 | 9,80 | 9,46 | 9,80 | 4,26% | 2.781,00 |
| 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 |