13,550€
-0,22%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 13,55 | 13,68 | 13,42 | 13,53 | -0,37% | 148,00 |
| 03.06.2025 | 12,74 | 13,58 | 12,62 | 13,58 | 7,78% | 8.939,00 |
| 02.06.2025 | 12,72 | 12,72 | 12,44 | 12,60 | -3,96% | 5.361,00 |
| 30.05.2025 | 12,88 | 13,12 | 12,88 | 13,12 | 3,80% | 441,00 |
| 29.05.2025 | 12,80 | 12,88 | 12,64 | 12,64 | -1,56% | 950,00 |
| 28.05.2025 | 12,72 | 12,92 | 12,62 | 12,84 | 0,94% | 2.847,00 |
| 27.05.2025 | 12,64 | 12,72 | 12,48 | 12,72 | 0,63% | 766,00 |
| 26.05.2025 | 12,32 | 12,64 | 12,28 | 12,64 | 2,76% | 1.950,00 |
| 23.05.2025 | 12,20 | 12,36 | 11,92 | 12,30 | -0,97% | 1.664,00 |
| 22.05.2025 | 12,04 | 12,70 | 11,96 | 12,42 | 4,37% | 3.793,00 |
| 21.05.2025 | 12,28 | 12,28 | 11,90 | 11,90 | -5,71% | 2.404,00 |
| 20.05.2025 | 12,50 | 12,62 | 12,36 | 12,62 | 2,60% | 1.021,00 |
| 19.05.2025 | 12,30 | 12,46 | 11,76 | 12,30 | -2,54% | 17.279,00 |
| 16.05.2025 | 12,60 | 13,06 | 12,10 | 12,62 | -1,87% | 3.016,00 |
| 15.05.2025 | 12,82 | 12,86 | 12,42 | 12,86 | 1,74% | 10.622,00 |
| 14.05.2025 | 13,30 | 13,42 | 12,60 | 12,64 | -5,25% | 3.635,00 |
| 13.05.2025 | 12,78 | 13,52 | 12,56 | 13,34 | 3,89% | 2.751,00 |
| 12.05.2025 | 13,12 | 13,12 | 12,68 | 12,84 | -1,68% | 4.353,00 |
| 09.05.2025 | 13,00 | 13,30 | 12,92 | 13,06 | 0,62% | 4.397,00 |
| 08.05.2025 | 13,72 | 13,72 | 12,70 | 12,98 | -4,42% | 12.466,00 |
| 07.05.2025 | 14,06 | 14,06 | 13,56 | 13,58 | -2,58% | 1.075,00 |
| 06.05.2025 | 15,52 | 15,52 | 13,32 | 13,94 | -10,30% | 8.238,00 |
| 05.05.2025 | 15,72 | 15,78 | 15,52 | 15,54 | -1,52% | 1.572,00 |
| 02.05.2025 | 16,52 | 16,52 | 15,78 | 15,78 | -2,71% | 1.337,00 |
| 30.04.2025 | 16,28 | 16,28 | 16,22 | 16,22 | 0,75% | 168,00 |
| 29.04.2025 | 16,54 | 16,54 | 16,10 | 16,10 | -4,39% | 128,00 |
| 28.04.2025 | 16,36 | 16,84 | 16,32 | 16,84 | 2,68% | 2.508,00 |
| 25.04.2025 | 16,84 | 17,28 | 16,40 | 16,40 | -1,56% | 4.651,00 |
| 24.04.2025 | 16,44 | 16,66 | 16,44 | 16,66 | 0,85% | 802,00 |
| 23.04.2025 | 16,12 | 16,52 | 16,04 | 16,52 | 4,56% | 676,00 |
| 22.04.2025 | 15,32 | 16,18 | 15,32 | 15,80 | 0,64% | 2.038,00 |
| 17.04.2025 | 14,96 | 15,70 | 14,96 | 15,70 | 7,83% | 2.561,00 |
| 16.04.2025 | 14,30 | 14,56 | 14,30 | 14,56 | -0,55% | 1.012,00 |
| 15.04.2025 | 14,28 | 14,64 | 14,28 | 14,64 | 4,42% | 910,00 |
| 14.04.2025 | 14,38 | 14,38 | 14,02 | 14,02 | -2,91% | 1.021,00 |
| 11.04.2025 | 14,00 | 14,44 | 14,00 | 14,44 | 6,02% | 768,00 |
| 10.04.2025 | 14,32 | 14,88 | 13,62 | 13,62 | -2,01% | 2.240,00 |
| 09.04.2025 | 13,78 | 14,20 | 13,32 | 13,90 | 1,31% | 1.652,00 |
| 08.04.2025 | 14,30 | 14,50 | 13,72 | 13,72 | -5,64% | 3.049,00 |
| 07.04.2025 | 14,54 | 14,54 | 12,96 | 14,54 | -3,20% | 10.179,00 |
| 04.04.2025 | 16,20 | 16,36 | 15,02 | 15,02 | -6,71% | 9.431,00 |
| 03.04.2025 | 17,40 | 17,60 | 16,00 | 16,10 | -8,63% | 9.685,00 |
| 02.04.2025 | 17,60 | 17,76 | 17,34 | 17,62 | -0,11% | 6.076,00 |
| 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 |