17,070€
-1,67%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 17,27 | 17,40 | 17,00 | 17,09 | -1,56% | 2.020,00 |
| 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 |
| 06.11.2024 | 9,74 | 9,91 | 9,48 | 9,70 | -0,41% | 3.856,00 |
| 05.11.2024 | 9,45 | 9,74 | 9,37 | 9,74 | 1,46% | 2.200,00 |
| 04.11.2024 | 8,84 | 9,60 | 8,84 | 9,60 | 6,31% | 4.724,00 |
| 01.11.2024 | 8,90 | 9,03 | 8,75 | 9,03 | 2,27% | 2.959,00 |
| 31.10.2024 | 8,65 | 8,83 | 8,65 | 8,83 | 3,40% | 2.015,00 |
| 30.10.2024 | 8,70 | 8,70 | 8,30 | 8,54 | -3,28% | 5.025,00 |
| 29.10.2024 | 8,73 | 8,86 | 8,52 | 8,83 | 0,46% | 3.467,00 |
| 28.10.2024 | 8,48 | 8,79 | 8,28 | 8,79 | 6,16% | 6.192,00 |
| 25.10.2024 | 8,24 | 8,35 | 8,21 | 8,28 | 0,49% | 3.650,00 |
| 24.10.2024 | 8,15 | 8,33 | 8,15 | 8,24 | 0,98% | 3.866,00 |
| 23.10.2024 | 8,28 | 8,28 | 8,13 | 8,16 | -0,37% | 3.471,00 |
| 22.10.2024 | 8,29 | 8,29 | 8,10 | 8,19 | 0,00% | 3.136,00 |
| 21.10.2024 | 8,34 | 8,34 | 8,15 | 8,19 | -3,42% | 1.320,00 |
| 18.10.2024 | 8,25 | 8,49 | 8,20 | 8,48 | 0,95% | 1.945,00 |
| 17.10.2024 | 8,29 | 8,41 | 8,14 | 8,40 | 2,82% | 4.358,00 |
| 16.10.2024 | 8,27 | 8,29 | 7,70 | 8,17 | -1,33% | 4.011,00 |
| 15.10.2024 | 8,17 | 8,28 | 7,89 | 8,28 | 1,60% | 3.613,00 |
| 14.10.2024 | 7,92 | 8,23 | 7,76 | 8,15 | 2,00% | 10.332,00 |
| 11.10.2024 | 7,51 | 8,21 | 7,42 | 7,99 | 7,97% | 20.095,00 |
| 10.10.2024 | 7,48 | 7,53 | 7,06 | 7,40 | 0,14% | 9.485,00 |
| 09.10.2024 | 7,49 | 7,49 | 6,88 | 7,39 | -2,38% | 36.035,00 |
| 08.10.2024 | 7,89 | 7,89 | 7,25 | 7,57 | -5,14% | 35.643,00 |
| 07.10.2024 | 8,56 | 8,56 | 7,87 | 7,98 | -6,99% | 9.119,00 |
| 04.10.2024 | 8,13 | 8,58 | 8,11 | 8,58 | 3,13% | 4.415,00 |
| 03.10.2024 | 8,79 | 8,79 | 8,17 | 8,32 | -5,24% | 9.795,00 |
| 02.10.2024 | 8,68 | 8,85 | 8,62 | 8,78 | 1,04% | 1.414,00 |
| 01.10.2024 | 9,00 | 9,01 | 8,69 | 8,69 | -5,13% | 1.773,00 |
| 30.09.2024 | 9,04 | 9,16 | 8,48 | 9,16 | -0,11% | 16.889,00 |
| 27.09.2024 | 8,70 | 9,17 | 8,67 | 9,17 | 2,46% | 9.136,00 |
| 26.09.2024 | 9,15 | 9,25 | 8,66 | 8,95 | -1,76% | 10.465,00 |
| 25.09.2024 | 9,21 | 9,23 | 9,11 | 9,11 | -1,19% | 4.942,00 |
| 24.09.2024 | 9,40 | 9,43 | 9,22 | 9,22 | 0,00% | 1.910,00 |
| 23.09.2024 | 9,58 | 9,58 | 9,21 | 9,22 | -5,34% | 3.558,00 |
| 20.09.2024 | 9,89 | 9,89 | 9,64 | 9,74 | -3,94% | 403,00 |
| 19.09.2024 | 9,52 | 10,14 | 9,46 | 10,14 | 5,63% | 3.870,00 |
| 18.09.2024 | 9,51 | 9,60 | 9,51 | 9,60 | -2,14% | 990,00 |
| 17.09.2024 | 9,33 | 9,81 | 9,27 | 9,81 | 3,26% | 3.120,00 |
| 16.09.2024 | 9,65 | 9,65 | 9,42 | 9,50 | -1,45% | 114,00 |
| 13.09.2024 | 9,52 | 9,64 | 9,46 | 9,64 | 0,94% | 765,00 |
| 12.09.2024 | 9,35 | 9,55 | 9,25 | 9,55 | 2,80% | 1.345,00 |
| 11.09.2024 | 9,23 | 9,41 | 9,23 | 9,29 | -2,42% | 1.970,00 |
| 10.09.2024 | 9,60 | 9,60 | 9,12 | 9,52 | 2,81% | 3.493,00 |
| 09.09.2024 | 9,37 | 9,41 | 9,26 | 9,26 | -3,04% | 3.181,00 |
| 06.09.2024 | 9,50 | 9,55 | 9,50 | 9,55 | -2,15% | 251,00 |
| 05.09.2024 | 9,62 | 9,76 | 9,44 | 9,76 | 2,63% | 1.260,00 |
| 04.09.2024 | 9,56 | 9,59 | 9,40 | 9,51 | 0,00% | 3.384,00 |
| 03.09.2024 | 10,20 | 10,20 | 9,51 | 9,51 | -7,85% | 3.189,00 |
| 02.09.2024 | 9,90 | 10,32 | 9,90 | 10,32 | 1,38% | 478,00 |
| 30.08.2024 | 9,83 | 10,18 | 9,83 | 10,18 | 2,21% | 745,00 |
| 29.08.2024 | 9,82 | 9,96 | 9,79 | 9,96 | 3,11% | 1.631,00 |