5,545€
0,36%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
Ask:
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 5,49 | 5,55 | 5,47 | 5,53 | 0,09% | 9.178,00 |
| 10.09.2025 | 5,50 | 5,53 | 5,35 | 5,53 | -0,27% | 53.282,00 |
| 09.09.2025 | 5,45 | 5,60 | 5,41 | 5,54 | 1,65% | 43.045,00 |
| 08.09.2025 | 5,57 | 5,57 | 5,42 | 5,45 | -0,91% | 39.253,00 |
| 05.09.2025 | 5,48 | 5,53 | 5,43 | 5,50 | 0,36% | 68.609,00 |
| 04.09.2025 | 5,41 | 5,50 | 5,40 | 5,48 | 0,74% | 80.919,00 |
| 03.09.2025 | 5,59 | 5,63 | 5,38 | 5,44 | -3,20% | 95.078,00 |
| 02.09.2025 | 5,71 | 5,74 | 5,59 | 5,62 | -1,92% | 59.756,00 |
| 01.09.2025 | 5,86 | 5,93 | 5,73 | 5,73 | -3,37% | 43.111,00 |
| 29.08.2025 | 5,94 | 5,95 | 5,84 | 5,93 | -0,50% | 23.707,00 |
| 28.08.2025 | 5,92 | 6,05 | 5,92 | 5,96 | -0,17% | 17.289,00 |
| 27.08.2025 | 6,05 | 6,07 | 5,91 | 5,97 | -1,16% | 35.041,00 |
| 26.08.2025 | 6,00 | 6,09 | 5,92 | 6,04 | 0,17% | 23.567,00 |
| 25.08.2025 | 6,03 | 6,09 | 5,96 | 6,03 | 0,67% | 60.582,00 |
| 22.08.2025 | 5,97 | 6,05 | 5,96 | 5,99 | 0,34% | 22.273,00 |
| 21.08.2025 | 5,96 | 5,98 | 5,89 | 5,97 | -0,33% | 36.212,00 |
| 20.08.2025 | 6,04 | 6,04 | 5,86 | 5,99 | 0,00% | 72.576,00 |
| 19.08.2025 | 5,92 | 6,05 | 5,88 | 5,99 | 1,70% | 47.739,00 |
| 18.08.2025 | 5,99 | 6,03 | 5,84 | 5,89 | -1,67% | 39.188,00 |
| 15.08.2025 | 6,03 | 6,03 | 5,92 | 5,99 | 0,17% | 28.564,00 |
| 14.08.2025 | 6,08 | 6,08 | 5,96 | 5,98 | -1,97% | 48.453,00 |
| 13.08.2025 | 6,17 | 6,17 | 5,94 | 6,10 | -0,97% | 94.472,00 |
| 12.08.2025 | 6,17 | 6,22 | 6,09 | 6,16 | 0,33% | 57.322,00 |
| 11.08.2025 | 6,28 | 6,34 | 6,08 | 6,14 | -1,44% | 98.117,00 |
| 08.08.2025 | 6,22 | 6,36 | 6,14 | 6,23 | 1,14% | 49.904,00 |
| 07.08.2025 | 6,31 | 6,39 | 6,01 | 6,16 | -1,44% | 114.572,00 |
| 06.08.2025 | 6,22 | 6,64 | 6,08 | 6,25 | -0,79% | 124.455,00 |
| 05.08.2025 | 6,24 | 6,32 | 6,15 | 6,30 | 1,45% | 47.599,00 |
| 04.08.2025 | 6,27 | 6,27 | 6,13 | 6,21 | -0,32% | 33.570,00 |
| 01.08.2025 | 6,34 | 6,40 | 6,17 | 6,23 | -2,20% | 111.261,00 |
| 31.07.2025 | 6,54 | 6,56 | 6,35 | 6,37 | -2,45% | 43.016,00 |
| 30.07.2025 | 6,72 | 6,72 | 6,50 | 6,53 | -2,39% | 41.096,00 |
| 29.07.2025 | 6,72 | 6,83 | 6,61 | 6,69 | -0,30% | 25.900,00 |
| 28.07.2025 | 6,96 | 7,00 | 6,71 | 6,71 | -2,33% | 72.651,00 |
| 25.07.2025 | 6,87 | 6,87 | 6,76 | 6,87 | 0,15% | 10.790,00 |
| 24.07.2025 | 6,96 | 7,00 | 6,83 | 6,86 | -2,28% | 64.187,00 |
| 23.07.2025 | 6,79 | 7,02 | 6,79 | 7,02 | 3,08% | 36.216,00 |
| 22.07.2025 | 6,81 | 6,87 | 6,68 | 6,81 | -0,29% | 34.006,00 |
| 21.07.2025 | 6,75 | 7,07 | 6,75 | 6,83 | 0,00% | 54.559,00 |
| 18.07.2025 | 6,93 | 7,10 | 6,71 | 6,83 | -1,30% | 69.892,00 |
| 17.07.2025 | 6,62 | 7,09 | 6,62 | 6,92 | 4,53% | 107.258,00 |
| 16.07.2025 | 6,74 | 6,74 | 6,60 | 6,62 | -2,50% | 70.878,00 |
| 15.07.2025 | 6,82 | 6,97 | 6,73 | 6,79 | -1,02% | 75.504,00 |
| 14.07.2025 | 6,92 | 6,93 | 6,75 | 6,86 | -1,86% | 53.758,00 |
| 11.07.2025 | 7,11 | 7,16 | 6,90 | 6,99 | -1,83% | 41.905,00 |
| 10.07.2025 | 6,96 | 7,24 | 6,89 | 7,12 | 3,19% | 108.782,00 |
| 09.07.2025 | 6,78 | 6,99 | 6,70 | 6,90 | 3,14% | 264.360,00 |
| 08.07.2025 | 6,30 | 6,73 | 6,12 | 6,69 | 5,69% | 149.339,00 |
| 07.07.2025 | 6,30 | 6,34 | 6,18 | 6,33 | 0,96% | 14.158,00 |
| 04.07.2025 | 6,32 | 6,32 | 6,20 | 6,27 | -1,10% | 25.120,00 |
| 03.07.2025 | 6,29 | 6,45 | 6,26 | 6,34 | 0,96% | 62.048,00 |
| 02.07.2025 | 6,06 | 6,31 | 6,06 | 6,28 | 3,80% | 110.334,00 |
| 01.07.2025 | 5,96 | 6,09 | 5,86 | 6,05 | 0,83% | 37.685,00 |
| 30.06.2025 | 6,00 | 6,08 | 5,97 | 6,00 | -0,33% | 64.015,00 |
| 27.06.2025 | 5,94 | 6,04 | 5,90 | 6,02 | 1,18% | 34.978,00 |
| 26.06.2025 | 5,94 | 6,07 | 5,84 | 5,95 | 1,36% | 38.171,00 |
| 25.06.2025 | 5,92 | 5,98 | 5,86 | 5,87 | -0,68% | 32.005,00 |
| 24.06.2025 | 5,91 | 6,02 | 5,89 | 5,91 | 0,68% | 70.395,00 |
| 23.06.2025 | 6,00 | 6,00 | 5,78 | 5,87 | -3,14% | 51.828,00 |
| 20.06.2025 | 5,95 | 6,06 | 5,92 | 6,06 | 1,85% | 37.203,00 |
| 19.06.2025 | 6,02 | 6,06 | 5,90 | 5,95 | -1,33% | 66.213,00 |
| 18.06.2025 | 6,07 | 6,10 | 5,97 | 6,03 | 0,17% | 17.092,00 |
| 17.06.2025 | 6,20 | 6,20 | 5,98 | 6,02 | -1,95% | 29.593,00 |
| 16.06.2025 | 6,12 | 6,34 | 6,12 | 6,14 | 0,33% | 44.630,00 |
| 13.06.2025 | 6,21 | 6,24 | 6,09 | 6,12 | -3,47% | 40.636,00 |
| 12.06.2025 | 6,53 | 6,53 | 6,26 | 6,34 | -3,35% | 93.304,00 |
| 11.06.2025 | 6,43 | 6,72 | 6,43 | 6,56 | 0,92% | 73.970,00 |
| 10.06.2025 | 6,44 | 6,51 | 6,34 | 6,50 | 0,93% | 28.071,00 |
| 09.06.2025 | 6,51 | 6,52 | 6,43 | 6,44 | -1,38% | 5.626,00 |
| 06.06.2025 | 6,53 | 6,54 | 6,47 | 6,53 | 0,15% | 6.334,00 |
| 05.06.2025 | 6,48 | 6,56 | 6,45 | 6,52 | 0,46% | 24.492,00 |
| 04.06.2025 | 6,40 | 6,79 | 6,40 | 6,49 | 1,72% | 70.247,00 |
| 03.06.2025 | 6,42 | 6,45 | 6,25 | 6,38 | -0,93% | 15.480,00 |
| 02.06.2025 | 6,28 | 6,44 | 6,20 | 6,44 | 1,26% | 31.766,00 |
| 30.05.2025 | 6,42 | 6,44 | 6,31 | 6,36 | -0,62% | 22.998,00 |
| 29.05.2025 | 6,52 | 6,60 | 6,40 | 6,40 | -2,88% | 28.399,00 |
| 28.05.2025 | 6,62 | 6,70 | 6,54 | 6,59 | -0,60% | 54.022,00 |
| 27.05.2025 | 6,47 | 6,77 | 6,47 | 6,63 | 2,31% | 67.719,00 |
| 26.05.2025 | 6,27 | 6,52 | 6,27 | 6,48 | 2,69% | 51.151,00 |
| 23.05.2025 | 6,43 | 6,47 | 6,17 | 6,31 | -2,62% | 64.913,00 |
| 22.05.2025 | 6,43 | 6,49 | 6,37 | 6,48 | -0,61% | 37.046,00 |
| 21.05.2025 | 6,66 | 6,72 | 6,46 | 6,52 | -3,12% | 33.881,00 |
| 20.05.2025 | 6,36 | 6,77 | 6,28 | 6,73 | 5,32% | 160.336,00 |
| 19.05.2025 | 6,30 | 6,48 | 6,25 | 6,39 | 1,27% | 43.935,00 |
| 16.05.2025 | 6,42 | 6,42 | 6,28 | 6,31 | -1,71% | 58.377,00 |
| 15.05.2025 | 6,50 | 6,50 | 6,31 | 6,42 | -1,68% | 40.815,00 |
| 14.05.2025 | 6,54 | 6,59 | 6,47 | 6,53 | -0,31% | 28.213,00 |
| 13.05.2025 | 6,55 | 6,62 | 6,50 | 6,55 | -0,30% | 39.427,00 |
| 12.05.2025 | 6,61 | 6,84 | 6,48 | 6,57 | -0,45% | 89.060,00 |
| 09.05.2025 | 6,55 | 6,62 | 6,49 | 6,60 | 0,61% | 30.518,00 |
| 08.05.2025 | 6,73 | 6,73 | 6,47 | 6,56 | -1,20% | 69.540,00 |
| 07.05.2025 | 7,20 | 7,23 | 6,50 | 6,64 | -7,39% | 120.575,00 |
| 06.05.2025 | 7,13 | 7,17 | 6,86 | 7,17 | 1,13% | 28.750,00 |
| 05.05.2025 | 7,10 | 7,19 | 7,01 | 7,09 | -0,98% | 84.749,00 |
| 02.05.2025 | 7,05 | 7,26 | 7,04 | 7,16 | 1,56% | 44.762,00 |
| 30.04.2025 | 6,93 | 7,09 | 6,84 | 7,05 | 0,86% | 13.881,00 |
| 29.04.2025 | 6,92 | 6,99 | 6,81 | 6,99 | 1,30% | 14.294,00 |
| 28.04.2025 | 6,78 | 6,93 | 6,78 | 6,90 | 1,77% | 21.569,00 |
| 25.04.2025 | 6,84 | 6,93 | 6,78 | 6,78 | -0,59% | 17.520,00 |
| 24.04.2025 | 6,71 | 6,83 | 6,61 | 6,82 | 2,71% | 5.901,00 |