13,720€
-3,65%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,12 | 14,35 | 13,66 | 13,72 | -3,65% | 1.281,00 |
| 02.09.2025 | 14,66 | 14,86 | 13,98 | 14,24 | -3,00% | 7.725,00 |
| 01.09.2025 | 15,72 | 15,74 | 14,68 | 14,68 | -5,78% | 5.962,00 |
| 29.08.2025 | 16,00 | 16,00 | 15,32 | 15,58 | -4,30% | 1.532,00 |
| 28.08.2025 | 15,22 | 16,36 | 15,22 | 16,28 | 7,96% | 16.349,00 |
| 27.08.2025 | 15,26 | 15,26 | 14,98 | 15,08 | 1,34% | 562,00 |
| 26.08.2025 | 14,92 | 14,92 | 14,76 | 14,88 | -0,27% | 2.312,00 |
| 25.08.2025 | 14,86 | 15,14 | 14,86 | 14,92 | -0,93% | 643,00 |
| 22.08.2025 | 14,84 | 15,18 | 14,84 | 15,06 | 3,15% | 646,00 |
| 21.08.2025 | 15,14 | 15,14 | 14,52 | 14,60 | -2,93% | 2.229,00 |
| 20.08.2025 | 15,48 | 15,66 | 15,04 | 15,04 | -4,20% | 447,00 |
| 19.08.2025 | 15,22 | 15,70 | 15,22 | 15,70 | 3,02% | 2.376,00 |
| 18.08.2025 | 15,68 | 15,74 | 15,20 | 15,24 | -2,81% | 2.204,00 |
| 15.08.2025 | 15,10 | 15,90 | 14,96 | 15,68 | 5,23% | 11.458,00 |
| 14.08.2025 | 14,78 | 14,94 | 14,78 | 14,90 | 0,81% | 1.922,00 |
| 13.08.2025 | 14,88 | 14,90 | 14,78 | 14,78 | 0,14% | 3.430,00 |
| 12.08.2025 | 15,16 | 15,40 | 14,42 | 14,76 | -3,40% | 6.209,00 |
| 11.08.2025 | 15,04 | 15,30 | 14,78 | 15,28 | 2,69% | 4.261,00 |
| 08.08.2025 | 13,92 | 15,14 | 13,92 | 14,88 | 5,83% | 7.617,00 |
| 07.08.2025 | 14,08 | 14,34 | 14,00 | 14,06 | -1,40% | 1.576,00 |
| 06.08.2025 | 14,26 | 14,50 | 13,56 | 14,26 | 1,28% | 2.518,00 |
| 05.08.2025 | 13,82 | 14,26 | 13,82 | 14,08 | 2,03% | 2.343,00 |
| 04.08.2025 | 14,18 | 14,48 | 13,30 | 13,80 | -3,36% | 3.790,00 |
| 01.08.2025 | 13,84 | 14,28 | 13,84 | 14,28 | 2,15% | 902,00 |
| 31.07.2025 | 14,24 | 14,34 | 13,98 | 13,98 | -1,55% | 529,00 |
| 30.07.2025 | 14,58 | 14,58 | 14,20 | 14,20 | -2,61% | 6.711,00 |
| 29.07.2025 | 14,04 | 14,92 | 13,92 | 14,58 | 5,81% | 7.053,00 |
| 28.07.2025 | 14,44 | 14,70 | 13,78 | 13,78 | -5,10% | 3.824,00 |
| 25.07.2025 | 14,10 | 14,52 | 13,98 | 14,52 | 2,98% | 1.104,00 |
| 24.07.2025 | 14,22 | 14,36 | 14,06 | 14,10 | -0,70% | 3.004,00 |
| 23.07.2025 | 14,18 | 14,34 | 14,18 | 14,20 | 1,72% | 4.865,00 |
| 22.07.2025 | 14,30 | 14,30 | 13,92 | 13,96 | -1,83% | 1.658,00 |
| 21.07.2025 | 14,24 | 14,56 | 14,22 | 14,22 | -2,60% | 1.538,00 |
| 18.07.2025 | 14,54 | 14,60 | 14,30 | 14,60 | -1,22% | 955,00 |
| 17.07.2025 | 14,90 | 14,96 | 14,56 | 14,78 | -2,25% | 1.361,00 |
| 16.07.2025 | 14,44 | 15,12 | 14,44 | 15,12 | 2,86% | 1.554,00 |
| 15.07.2025 | 15,06 | 15,08 | 14,46 | 14,70 | -2,26% | 1.417,00 |
| 14.07.2025 | 14,42 | 15,06 | 14,26 | 15,04 | 3,30% | 10.573,00 |
| 11.07.2025 | 13,64 | 14,92 | 13,64 | 14,56 | 5,20% | 11.466,00 |
| 10.07.2025 | 13,94 | 14,14 | 13,74 | 13,84 | 1,32% | 7.264,00 |
| 09.07.2025 | 14,02 | 14,10 | 13,66 | 13,66 | -0,73% | 4.066,00 |
| 08.07.2025 | 13,40 | 13,90 | 13,40 | 13,76 | 2,23% | 2.022,00 |
| 07.07.2025 | 13,58 | 13,74 | 13,34 | 13,46 | -0,74% | 762,00 |
| 04.07.2025 | 13,38 | 13,56 | 13,36 | 13,56 | 2,26% | 322,00 |
| 03.07.2025 | 13,20 | 13,40 | 13,10 | 13,26 | 2,31% | 2.849,00 |
| 02.07.2025 | 13,14 | 13,14 | 12,76 | 12,96 | -2,85% | 4.082,00 |
| 01.07.2025 | 13,66 | 13,92 | 13,10 | 13,34 | -4,03% | 3.607,00 |
| 30.06.2025 | 14,04 | 14,06 | 13,62 | 13,90 | -0,57% | 1.131,00 |
| 27.06.2025 | 14,30 | 14,30 | 13,72 | 13,98 | -0,43% | 7.271,00 |
| 26.06.2025 | 13,52 | 14,22 | 13,52 | 14,04 | 2,18% | 7.574,00 |
| 25.06.2025 | 13,30 | 13,74 | 13,30 | 13,74 | 2,69% | 12.186,00 |
| 24.06.2025 | 13,38 | 13,40 | 13,10 | 13,38 | 1,67% | 11.813,00 |
| 23.06.2025 | 13,06 | 14,10 | 12,74 | 13,16 | 2,17% | 10.132,00 |
| 20.06.2025 | 12,90 | 12,96 | 12,78 | 12,88 | 0,63% | 2.462,00 |
| 19.06.2025 | 12,74 | 12,94 | 12,60 | 12,80 | 0,47% | 1.901,00 |
| 18.06.2025 | 13,04 | 13,04 | 12,74 | 12,74 | 0,47% | 2.653,00 |
| 17.06.2025 | 12,70 | 12,96 | 12,68 | 12,68 | -2,61% | 1.973,00 |
| 16.06.2025 | 12,74 | 13,10 | 12,74 | 13,02 | 1,72% | 2.477,00 |
| 13.06.2025 | 13,04 | 13,04 | 12,80 | 12,80 | -1,69% | 830,00 |
| 12.06.2025 | 13,24 | 13,30 | 13,02 | 13,02 | -2,25% | 711,00 |
| 11.06.2025 | 13,18 | 13,50 | 13,14 | 13,32 | 1,52% | 1.041,00 |
| 10.06.2025 | 13,30 | 13,50 | 12,96 | 13,12 | -1,20% | 3.536,00 |
| 09.06.2025 | 13,16 | 13,30 | 13,16 | 13,28 | 0,76% | 296,00 |
| 06.06.2025 | 12,92 | 13,18 | 12,84 | 13,18 | 1,38% | 1.689,00 |
| 05.06.2025 | 13,24 | 13,44 | 12,92 | 13,00 | -1,81% | 5.567,00 |
| 04.06.2025 | 13,42 | 13,68 | 12,82 | 13,24 | -2,50% | 3.603,00 |
| 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 |