12,430€
-2,43%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,59 | 12,59 | 12,40 | 12,43 | -2,43% | 1.100,00 |
27.03.2024 | 12,82 | 12,82 | 12,46 | 12,74 | -0,78% | 5.544,00 |
26.03.2024 | 12,64 | 12,84 | 12,52 | 12,84 | 1,90% | 3.078,00 |
25.03.2024 | 12,78 | 12,94 | 12,60 | 12,60 | -1,56% | 8.982,00 |
22.03.2024 | 12,66 | 12,84 | 12,46 | 12,80 | 1,11% | 9.000,00 |
21.03.2024 | 12,40 | 12,66 | 12,40 | 12,66 | 1,28% | 4.757,00 |
20.03.2024 | 12,48 | 12,50 | 12,16 | 12,50 | 0,16% | 4.553,00 |
19.03.2024 | 12,02 | 12,98 | 12,02 | 12,48 | 2,46% | 12.688,00 |
18.03.2024 | 12,08 | 12,18 | 11,92 | 12,18 | 2,70% | 10.477,00 |
15.03.2024 | 11,80 | 12,12 | 11,70 | 11,86 | 0,68% | 9.114,00 |
14.03.2024 | 11,18 | 11,82 | 11,18 | 11,78 | 4,06% | 6.387,00 |
13.03.2024 | 11,46 | 11,46 | 11,16 | 11,32 | -1,57% | 3.856,00 |
12.03.2024 | 11,18 | 11,50 | 11,06 | 11,50 | 5,12% | 4.491,00 |
11.03.2024 | 11,00 | 11,12 | 10,94 | 10,94 | -0,73% | 4.157,00 |
08.03.2024 | 11,10 | 11,10 | 10,98 | 11,02 | 0,92% | 3.941,00 |
07.03.2024 | 10,74 | 11,14 | 10,74 | 10,92 | -1,09% | 4.585,00 |
06.03.2024 | 10,16 | 11,04 | 10,10 | 11,04 | 8,02% | 11.173,00 |
05.03.2024 | 10,38 | 10,46 | 10,14 | 10,22 | -1,35% | 5.474,00 |
04.03.2024 | 10,68 | 10,94 | 10,36 | 10,36 | -3,18% | 3.736,00 |
01.03.2024 | 10,64 | 10,88 | 10,64 | 10,70 | -1,29% | 5.460,00 |
29.02.2024 | 10,24 | 10,84 | 9,97 | 10,84 | 5,65% | 6.366,00 |
28.02.2024 | 10,10 | 10,26 | 10,08 | 10,26 | 1,58% | 6.329,00 |
27.02.2024 | 9,92 | 10,10 | 9,91 | 10,10 | 2,23% | 3.801,00 |
26.02.2024 | 9,87 | 9,88 | 9,79 | 9,88 | -1,20% | 441,00 |
23.02.2024 | 9,99 | 10,00 | 9,74 | 10,00 | 0,70% | 4.738,00 |
22.02.2024 | 10,14 | 10,16 | 9,89 | 9,93 | -3,03% | 10.058,00 |
21.02.2024 | 10,06 | 10,24 | 10,06 | 10,24 | 1,79% | 885,00 |
20.02.2024 | 10,10 | 10,12 | 9,99 | 10,06 | -2,71% | 5.894,00 |
19.02.2024 | 10,32 | 10,34 | 10,14 | 10,34 | 1,17% | 3.142,00 |
16.02.2024 | 10,26 | 10,30 | 10,20 | 10,22 | 0,99% | 2.794,00 |
15.02.2024 | 10,38 | 10,38 | 10,12 | 10,12 | -2,32% | 2.918,00 |
14.02.2024 | 10,50 | 10,50 | 10,06 | 10,36 | -5,82% | 8.456,00 |
13.02.2024 | 10,24 | 11,12 | 10,02 | 11,00 | 7,42% | 4.323,00 |
12.02.2024 | 10,18 | 10,24 | 10,02 | 10,24 | -0,58% | 1.280,00 |
09.02.2024 | 10,32 | 10,38 | 10,10 | 10,30 | -2,46% | 2.784,00 |
08.02.2024 | 10,34 | 10,56 | 10,06 | 10,56 | 1,54% | 3.492,00 |
07.02.2024 | 10,72 | 10,80 | 10,22 | 10,40 | -0,19% | 8.686,00 |
06.02.2024 | 10,94 | 10,94 | 10,38 | 10,42 | -4,58% | 5.155,00 |
05.02.2024 | 11,08 | 11,10 | 10,56 | 10,92 | 1,30% | 3.990,00 |
02.02.2024 | 10,96 | 10,98 | 10,78 | 10,78 | -3,92% | 2.876,00 |
01.02.2024 | 11,08 | 11,22 | 10,82 | 11,22 | -0,18% | 2.773,00 |
31.01.2024 | 11,40 | 11,50 | 11,16 | 11,24 | -0,71% | 2.102,00 |
30.01.2024 | 11,54 | 11,54 | 11,32 | 11,32 | -3,90% | 524,00 |
29.01.2024 | 11,62 | 11,78 | 11,50 | 11,78 | -1,67% | 588,00 |
26.01.2024 | 12,06 | 12,06 | 11,98 | 11,98 | 0,50% | 500,00 |
25.01.2024 | 12,26 | 12,26 | 11,92 | 11,92 | -1,97% | 944,00 |
24.01.2024 | 11,90 | 12,16 | 11,68 | 12,16 | 4,83% | 1.576,00 |
23.01.2024 | 11,22 | 11,84 | 11,22 | 11,60 | 0,69% | 1.110,00 |
22.01.2024 | 11,54 | 11,54 | 11,46 | 11,52 | 0,17% | 893,00 |
19.01.2024 | 11,80 | 11,88 | 11,50 | 11,50 | -2,54% | 2.307,00 |
18.01.2024 | 11,38 | 11,80 | 11,38 | 11,80 | 1,90% | 3.489,00 |
17.01.2024 | 11,70 | 11,90 | 11,16 | 11,58 | 0,35% | 1.729,00 |
16.01.2024 | 11,76 | 11,76 | 11,54 | 11,54 | -0,17% | 1.535,00 |
15.01.2024 | 11,84 | 12,02 | 11,50 | 11,56 | -3,02% | 4.530,00 |
12.01.2024 | 11,68 | 12,00 | 11,68 | 11,92 | 2,58% | 2.012,00 |
11.01.2024 | 11,70 | 11,78 | 11,32 | 11,62 | -2,19% | 4.715,00 |
10.01.2024 | 11,90 | 11,90 | 11,54 | 11,88 | -0,50% | 883,00 |
09.01.2024 | 11,64 | 11,94 | 11,64 | 11,94 | 2,75% | 127,00 |
08.01.2024 | 11,70 | 11,70 | 11,50 | 11,62 | 0,35% | 1.578,00 |
05.01.2024 | 11,38 | 11,62 | 11,38 | 11,58 | -2,20% | 628,00 |
04.01.2024 | 11,58 | 11,84 | 11,18 | 11,84 | 0,00% | 1.365,00 |
03.01.2024 | 12,00 | 12,00 | 11,22 | 11,84 | -0,34% | 3.262,00 |
02.01.2024 | 12,06 | 12,20 | 11,74 | 11,88 | 0,68% | 2.290,00 |
29.12.2023 | 11,92 | 12,00 | 11,66 | 11,80 | -1,67% | 2.848,00 |
28.12.2023 | 12,56 | 12,56 | 11,84 | 12,00 | -4,00% | 5.459,00 |
27.12.2023 | 12,22 | 12,64 | 12,18 | 12,50 | 2,46% | 3.618,00 |
22.12.2023 | 11,84 | 12,32 | 11,58 | 12,20 | 5,35% | 4.686,00 |
21.12.2023 | 11,72 | 11,72 | 11,54 | 11,58 | -1,53% | 2.476,00 |
20.12.2023 | 10,82 | 11,86 | 10,82 | 11,76 | 8,69% | 7.231,00 |
19.12.2023 | 10,86 | 10,98 | 10,72 | 10,82 | 0,56% | 1.146,00 |
18.12.2023 | 10,74 | 10,98 | 10,72 | 10,76 | -1,28% | 2.016,00 |
15.12.2023 | 10,86 | 10,94 | 10,70 | 10,90 | 0,55% | 5.655,00 |
14.12.2023 | 10,76 | 10,98 | 10,70 | 10,84 | 2,65% | 1.326,00 |
13.12.2023 | 10,46 | 10,66 | 10,46 | 10,56 | 0,96% | 1.635,00 |
12.12.2023 | 10,66 | 10,70 | 10,46 | 10,46 | -4,21% | 3.520,00 |
11.12.2023 | 11,06 | 11,06 | 10,48 | 10,92 | -0,91% | 3.249,00 |
08.12.2023 | 10,96 | 11,12 | 10,78 | 11,02 | 2,23% | 472,00 |
07.12.2023 | 10,96 | 10,98 | 10,72 | 10,78 | -2,00% | 1.526,00 |
06.12.2023 | 10,74 | 11,00 | 10,54 | 11,00 | 1,48% | 3.045,00 |
05.12.2023 | 10,60 | 10,84 | 10,52 | 10,84 | 2,07% | 9.281,00 |
04.12.2023 | 10,88 | 10,94 | 10,62 | 10,62 | -2,57% | 1.924,00 |
01.12.2023 | 11,46 | 11,46 | 10,90 | 10,90 | -3,02% | 1.527,00 |
30.11.2023 | 11,48 | 11,48 | 11,24 | 11,24 | -1,92% | 1.347,00 |
29.11.2023 | 11,00 | 11,46 | 10,90 | 11,46 | 6,11% | 1.437,00 |
28.11.2023 | 10,92 | 11,10 | 10,64 | 10,80 | -3,74% | 2.121,00 |
27.11.2023 | 11,00 | 11,22 | 10,88 | 11,22 | -0,71% | 3.510,00 |
24.11.2023 | 11,00 | 11,30 | 11,00 | 11,30 | -0,35% | 1.320,00 |
23.11.2023 | 10,92 | 11,34 | 10,92 | 11,34 | 3,66% | 2.678,00 |
22.11.2023 | 10,84 | 11,02 | 10,82 | 10,94 | -1,62% | 1.700,00 |
21.11.2023 | 11,38 | 11,42 | 10,92 | 11,12 | -2,28% | 5.765,00 |
20.11.2023 | 11,40 | 11,52 | 11,16 | 11,38 | -0,35% | 5.939,00 |
17.11.2023 | 11,34 | 11,42 | 11,04 | 11,42 | 0,88% | 3.862,00 |
16.11.2023 | 11,46 | 11,50 | 11,08 | 11,32 | 2,35% | 1.935,00 |
15.11.2023 | 10,92 | 11,34 | 10,64 | 11,06 | 0,00% | 4.210,00 |
14.11.2023 | 10,76 | 11,08 | 10,48 | 11,06 | 1,65% | 4.744,00 |
13.11.2023 | 11,00 | 11,02 | 10,52 | 10,88 | -0,55% | 2.715,00 |
10.11.2023 | 11,00 | 11,00 | 10,50 | 10,94 | -1,80% | 3.172,00 |
09.11.2023 | 10,80 | 11,16 | 10,64 | 11,14 | 1,83% | 4.317,00 |
08.11.2023 | 10,62 | 11,00 | 10,62 | 10,94 | 0,18% | 1.213,00 |
07.11.2023 | 11,00 | 11,00 | 10,44 | 10,92 | 0,55% | 2.530,00 |