11,070€
0,27%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
Ask:
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,02 | 11,05 | 11,02 | 11,05 | 0,09% | 13.286,00 |
| 12.02.2026 | 11,02 | 11,06 | 11,02 | 11,04 | 0,18% | 145.880,00 |
| 11.02.2026 | 11,02 | 11,06 | 11,02 | 11,02 | 0,00% | 67.280,00 |
| 10.02.2026 | 11,02 | 11,06 | 11,02 | 11,02 | 0,00% | 49.164,00 |
| 09.02.2026 | 11,02 | 11,06 | 11,02 | 11,02 | 0,00% | 97.252,00 |
| 06.02.2026 | 11,04 | 11,06 | 11,02 | 11,02 | 0,00% | 64.489,00 |
| 05.02.2026 | 11,02 | 11,06 | 11,02 | 11,02 | 0,00% | 119.348,00 |
| 04.02.2026 | 11,02 | 11,06 | 11,02 | 11,02 | 0,00% | 32.743,00 |
| 03.02.2026 | 11,02 | 11,06 | 11,02 | 11,02 | 0,00% | 49.917,00 |
| 02.02.2026 | 11,02 | 11,06 | 11,00 | 11,02 | 0,00% | 74.959,00 |
| 30.01.2026 | 11,02 | 11,04 | 11,02 | 11,02 | -0,36% | 33.062,00 |
| 29.01.2026 | 11,02 | 11,06 | 11,02 | 11,06 | 0,36% | 55.770,00 |
| 28.01.2026 | 11,00 | 11,06 | 11,00 | 11,02 | -0,18% | 74.264,00 |
| 27.01.2026 | 11,00 | 11,04 | 11,00 | 11,04 | 0,36% | 115.277,00 |
| 26.01.2026 | 11,00 | 11,04 | 10,98 | 11,00 | -0,36% | 223.603,00 |
| 23.01.2026 | 11,00 | 11,08 | 11,00 | 11,04 | 0,36% | 90.215,00 |
| 22.01.2026 | 11,02 | 11,10 | 11,00 | 11,00 | -0,18% | 133.800,00 |
| 21.01.2026 | 11,08 | 11,12 | 11,02 | 11,02 | -0,54% | 255.202,00 |
| 20.01.2026 | 10,98 | 11,10 | 10,98 | 11,08 | 0,73% | 436.934,00 |
| 19.01.2026 | 10,98 | 11,02 | 10,96 | 11,00 | 0,00% | 582.110,00 |
| 16.01.2026 | 10,72 | 11,18 | 10,72 | 11,00 | 27,61% | 3.990.176,00 |
| 15.01.2026 | 8,41 | 8,85 | 8,41 | 8,62 | 2,62% | 89.075,00 |
| 14.01.2026 | 8,59 | 8,59 | 8,29 | 8,40 | -2,21% | 46.020,00 |
| 13.01.2026 | 8,38 | 8,59 | 8,36 | 8,59 | 1,18% | 63.226,00 |
| 12.01.2026 | 8,29 | 8,49 | 8,29 | 8,49 | 1,68% | 47.993,00 |
| 09.01.2026 | 8,37 | 8,50 | 8,32 | 8,35 | 0,48% | 53.297,00 |
| 08.01.2026 | 8,30 | 8,41 | 8,26 | 8,31 | -0,12% | 39.533,00 |
| 07.01.2026 | 8,18 | 8,35 | 8,16 | 8,32 | 1,46% | 57.989,00 |
| 06.01.2026 | 8,34 | 8,34 | 8,09 | 8,20 | -0,49% | 20.393,00 |
| 05.01.2026 | 8,16 | 8,37 | 8,16 | 8,24 | 0,37% | 42.830,00 |
| 02.01.2026 | 8,14 | 8,25 | 8,07 | 8,21 | 1,36% | 46.089,00 |
| 30.12.2025 | 7,86 | 8,16 | 7,86 | 8,10 | 3,05% | 15.507,00 |
| 29.12.2025 | 7,90 | 8,04 | 7,86 | 7,86 | -0,51% | 44.936,00 |
| 23.12.2025 | 7,90 | 8,01 | 7,82 | 7,90 | -0,63% | 30.842,00 |
| 22.12.2025 | 8,20 | 8,24 | 7,77 | 7,95 | -3,40% | 111.757,00 |
| 19.12.2025 | 8,58 | 8,60 | 8,11 | 8,23 | -3,63% | 92.644,00 |
| 18.12.2025 | 8,37 | 8,63 | 8,33 | 8,54 | 1,91% | 61.367,00 |
| 17.12.2025 | 8,36 | 8,77 | 8,35 | 8,38 | -0,36% | 95.232,00 |
| 16.12.2025 | 8,08 | 8,85 | 8,08 | 8,41 | 4,34% | 229.014,00 |
| 15.12.2025 | 7,75 | 8,29 | 7,74 | 8,06 | 4,13% | 233.219,00 |
| 12.12.2025 | 7,76 | 7,92 | 7,66 | 7,74 | -0,39% | 105.590,00 |
| 11.12.2025 | 7,72 | 7,86 | 7,61 | 7,77 | 0,52% | 84.852,00 |
| 10.12.2025 | 7,69 | 7,99 | 7,68 | 7,73 | 0,39% | 160.439,00 |
| 09.12.2025 | 7,66 | 8,00 | 7,62 | 7,70 | 0,26% | 255.128,00 |
| 08.12.2025 | 6,60 | 7,99 | 6,60 | 7,68 | 26,73% | 1.895.262,00 |
| 05.12.2025 | 5,97 | 6,12 | 5,97 | 6,06 | 1,68% | 70.418,00 |
| 04.12.2025 | 6,00 | 6,02 | 5,89 | 5,96 | 0,85% | 42.628,00 |
| 03.12.2025 | 5,92 | 5,97 | 5,86 | 5,91 | -0,17% | 10.968,00 |
| 02.12.2025 | 5,92 | 5,95 | 5,85 | 5,92 | 1,02% | 22.005,00 |
| 01.12.2025 | 6,06 | 6,06 | 5,81 | 5,86 | -2,82% | 42.341,00 |
| 28.11.2025 | 5,97 | 6,09 | 5,93 | 6,03 | 1,69% | 69.439,00 |
| 27.11.2025 | 5,69 | 5,99 | 5,66 | 5,93 | 3,49% | 111.118,00 |
| 26.11.2025 | 5,61 | 5,89 | 5,61 | 5,73 | 2,32% | 61.271,00 |
| 25.11.2025 | 5,54 | 5,62 | 5,45 | 5,60 | 1,08% | 30.519,00 |
| 24.11.2025 | 5,36 | 5,55 | 5,31 | 5,54 | 5,32% | 68.966,00 |
| 21.11.2025 | 5,21 | 5,37 | 5,18 | 5,26 | 0,19% | 40.707,00 |
| 20.11.2025 | 5,36 | 5,38 | 5,25 | 5,25 | -1,50% | 31.438,00 |
| 19.11.2025 | 5,20 | 5,37 | 5,15 | 5,33 | 2,30% | 42.797,00 |
| 18.11.2025 | 5,18 | 5,21 | 5,11 | 5,21 | 0,19% | 54.784,00 |
| 17.11.2025 | 5,31 | 5,36 | 5,19 | 5,20 | -1,89% | 57.565,00 |
| 14.11.2025 | 5,41 | 5,41 | 5,24 | 5,30 | -2,57% | 40.275,00 |
| 13.11.2025 | 5,34 | 5,48 | 5,34 | 5,44 | 1,49% | 13.460,00 |
| 12.11.2025 | 5,30 | 5,39 | 5,20 | 5,36 | 1,32% | 33.092,00 |
| 11.11.2025 | 5,26 | 5,29 | 5,17 | 5,29 | -0,19% | 50.141,00 |
| 10.11.2025 | 5,39 | 5,41 | 5,23 | 5,30 | -0,56% | 41.148,00 |
| 07.11.2025 | 5,29 | 5,36 | 5,28 | 5,33 | 1,14% | 11.219,00 |
| 06.11.2025 | 5,25 | 5,51 | 5,23 | 5,27 | -0,75% | 45.745,00 |
| 05.11.2025 | 5,38 | 5,48 | 5,16 | 5,31 | -2,03% | 60.832,00 |
| 04.11.2025 | 5,54 | 5,58 | 5,37 | 5,42 | -2,87% | 46.873,00 |
| 03.11.2025 | 5,55 | 5,64 | 5,52 | 5,58 | 1,27% | 38.928,00 |
| 31.10.2025 | 5,62 | 5,62 | 5,49 | 5,51 | -1,61% | 25.107,00 |
| 30.10.2025 | 5,58 | 5,70 | 5,58 | 5,60 | -0,88% | 17.791,00 |
| 29.10.2025 | 5,72 | 5,72 | 5,57 | 5,65 | -1,57% | 46.865,00 |
| 28.10.2025 | 5,65 | 5,74 | 5,57 | 5,74 | 1,23% | 24.471,00 |
| 27.10.2025 | 5,63 | 5,75 | 5,63 | 5,67 | 0,35% | 39.025,00 |
| 24.10.2025 | 5,50 | 5,69 | 5,46 | 5,65 | 0,89% | 49.817,00 |
| 23.10.2025 | 5,42 | 5,70 | 5,39 | 5,60 | 4,28% | 44.700,00 |
| 22.10.2025 | 5,25 | 5,56 | 5,25 | 5,37 | 1,51% | 52.775,00 |
| 21.10.2025 | 5,26 | 5,32 | 5,23 | 5,29 | -0,19% | 39.029,00 |
| 20.10.2025 | 5,25 | 5,34 | 5,22 | 5,30 | 0,57% | 48.034,00 |
| 17.10.2025 | 5,22 | 5,27 | 5,14 | 5,27 | -0,19% | 53.355,00 |
| 16.10.2025 | 5,43 | 5,44 | 5,17 | 5,28 | -2,76% | 152.194,00 |
| 15.10.2025 | 5,56 | 5,64 | 5,38 | 5,43 | -2,16% | 62.122,00 |
| 14.10.2025 | 5,62 | 5,62 | 5,50 | 5,55 | -1,25% | 61.344,00 |
| 13.10.2025 | 5,80 | 5,81 | 5,52 | 5,62 | -2,09% | 105.121,00 |
| 10.10.2025 | 5,97 | 6,03 | 5,73 | 5,74 | -3,69% | 44.942,00 |
| 09.10.2025 | 6,03 | 6,09 | 5,95 | 5,96 | 0,00% | 66.492,00 |
| 08.10.2025 | 5,80 | 6,03 | 5,80 | 5,96 | 2,58% | 55.793,00 |
| 07.10.2025 | 5,76 | 5,87 | 5,67 | 5,81 | 1,22% | 40.222,00 |
| 06.10.2025 | 5,98 | 6,05 | 5,61 | 5,74 | -5,12% | 151.168,00 |
| 03.10.2025 | 6,01 | 6,07 | 5,96 | 6,05 | 0,67% | 38.630,00 |
| 02.10.2025 | 5,93 | 6,10 | 5,90 | 6,01 | 2,39% | 59.425,00 |
| 01.10.2025 | 5,80 | 5,93 | 5,65 | 5,87 | 1,21% | 65.081,00 |
| 30.09.2025 | 5,91 | 5,97 | 5,76 | 5,80 | -1,86% | 44.198,00 |
| 29.09.2025 | 5,73 | 5,91 | 5,73 | 5,91 | 4,42% | 75.126,00 |
| 26.09.2025 | 5,59 | 5,76 | 5,58 | 5,66 | 1,62% | 67.515,00 |
| 25.09.2025 | 5,57 | 5,60 | 5,47 | 5,57 | 0,00% | 33.701,00 |
| 24.09.2025 | 5,54 | 5,60 | 5,41 | 5,57 | 1,46% | 31.812,00 |
| 23.09.2025 | 5,48 | 5,56 | 5,42 | 5,49 | 1,10% | 29.943,00 |
| 22.09.2025 | 5,49 | 5,49 | 5,36 | 5,43 | 0,00% | 35.276,00 |