12,410€
-0,40%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
Ask:
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 12,38 | 12,52 | 12,34 | 12,34 | -0,32% | 7.629,00 |
| 04.06.2026 | 12,36 | 12,50 | 12,34 | 12,38 | -0,16% | 2.795,00 |
| 03.06.2026 | 12,54 | 12,54 | 12,34 | 12,40 | -0,32% | 7.998,00 |
| 02.06.2026 | 12,36 | 12,48 | 12,36 | 12,44 | 0,48% | 4.562,00 |
| 01.06.2026 | 12,46 | 12,58 | 12,38 | 12,38 | -0,64% | 1.575,00 |
| 29.05.2026 | 12,62 | 12,64 | 12,42 | 12,46 | -0,64% | 3.506,00 |
| 28.05.2026 | 12,54 | 12,70 | 12,54 | 12,54 | -1,26% | 4.827,00 |
| 27.05.2026 | 12,32 | 12,70 | 12,32 | 12,70 | 3,25% | 8.310,00 |
| 26.05.2026 | 12,32 | 12,42 | 12,30 | 12,30 | -1,13% | 1.226,00 |
| 25.05.2026 | 12,38 | 12,50 | 12,34 | 12,44 | 0,16% | 525,00 |
| 22.05.2026 | 12,36 | 12,42 | 12,36 | 12,42 | 0,00% | 960,00 |
| 21.05.2026 | 12,42 | 12,46 | 12,32 | 12,42 | -0,96% | 1.845,00 |
| 20.05.2026 | 12,54 | 12,58 | 12,54 | 12,54 | 0,00% | 3.039,00 |
| 19.05.2026 | 12,52 | 12,60 | 12,52 | 12,54 | 0,16% | 3.750,00 |
| 18.05.2026 | 12,64 | 12,64 | 12,52 | 12,52 | -1,11% | 2.301,00 |
| 15.05.2026 | 12,48 | 12,66 | 12,44 | 12,66 | 0,48% | 1.121,00 |
| 14.05.2026 | 12,60 | 12,60 | 12,48 | 12,60 | 0,48% | 470,00 |
| 13.05.2026 | 12,46 | 12,62 | 12,46 | 12,54 | 0,48% | 2.040,00 |
| 12.05.2026 | 12,54 | 12,60 | 12,48 | 12,48 | -0,32% | 3.662,00 |
| 11.05.2026 | 12,54 | 12,60 | 12,48 | 12,52 | 0,00% | 3.958,00 |
| 08.05.2026 | 12,54 | 12,54 | 12,48 | 12,52 | -0,32% | 939,00 |
| 07.05.2026 | 12,68 | 12,68 | 12,52 | 12,56 | 0,32% | 1.939,00 |
| 06.05.2026 | 12,58 | 12,68 | 12,40 | 12,52 | -0,48% | 12.948,00 |
| 05.05.2026 | 12,48 | 12,58 | 12,42 | 12,58 | 0,96% | 3.831,00 |
| 04.05.2026 | 12,46 | 12,64 | 12,46 | 12,46 | -0,16% | 4.400,00 |
| 30.04.2026 | 12,64 | 12,64 | 12,42 | 12,48 | 0,00% | 6.402,00 |
| 29.04.2026 | 12,50 | 12,64 | 12,48 | 12,48 | -0,32% | 465,00 |
| 28.04.2026 | 12,56 | 12,70 | 12,48 | 12,52 | -0,16% | 11.983,00 |
| 27.04.2026 | 12,44 | 12,62 | 12,44 | 12,54 | 0,80% | 16.841,00 |
| 24.04.2026 | 12,46 | 12,60 | 12,44 | 12,44 | -0,16% | 2.788,00 |
| 23.04.2026 | 12,44 | 12,62 | 12,44 | 12,46 | -0,95% | 4.579,00 |
| 22.04.2026 | 12,48 | 12,60 | 12,48 | 12,58 | 0,80% | 3.614,00 |
| 21.04.2026 | 12,42 | 12,56 | 12,42 | 12,48 | -0,32% | 3.964,00 |
| 20.04.2026 | 12,42 | 12,52 | 12,42 | 12,52 | 0,81% | 3.526,00 |
| 17.04.2026 | 12,40 | 12,54 | 12,40 | 12,42 | -0,16% | 24.807,00 |
| 16.04.2026 | 12,34 | 12,44 | 12,34 | 12,44 | 1,30% | 11.614,00 |
| 15.04.2026 | 12,30 | 12,44 | 12,28 | 12,28 | -0,32% | 2.968,00 |
| 14.04.2026 | 12,28 | 12,42 | 12,20 | 12,32 | 0,16% | 39.112,00 |
| 13.04.2026 | 12,10 | 12,36 | 12,10 | 12,30 | 0,49% | 36.202,00 |
| 10.04.2026 | 12,10 | 12,44 | 12,10 | 12,24 | 1,16% | 48.599,00 |
| 09.04.2026 | 12,12 | 12,16 | 12,10 | 12,10 | -0,66% | 37.513,00 |
| 08.04.2026 | 12,16 | 12,24 | 12,08 | 12,18 | 0,33% | 27.896,00 |
| 07.04.2026 | 12,00 | 12,24 | 11,80 | 12,14 | -0,65% | 58.914,00 |
| 02.04.2026 | 12,08 | 12,26 | 12,08 | 12,22 | 1,16% | 24.412,00 |
| 01.04.2026 | 12,16 | 12,20 | 12,04 | 12,08 | -0,66% | 12.764,00 |
| 31.03.2026 | 11,96 | 12,16 | 11,96 | 12,16 | 1,84% | 34.791,00 |
| 30.03.2026 | 12,08 | 12,08 | 11,90 | 11,94 | -1,16% | 17.278,00 |
| 27.03.2026 | 11,76 | 12,18 | 11,70 | 12,08 | 3,07% | 32.539,00 |
| 26.03.2026 | 11,98 | 11,98 | 11,60 | 11,72 | -1,51% | 50.596,00 |
| 25.03.2026 | 11,96 | 12,06 | 11,90 | 11,90 | -0,50% | 54.176,00 |
| 24.03.2026 | 11,88 | 12,00 | 11,82 | 11,96 | 1,70% | 59.832,00 |
| 23.03.2026 | 11,74 | 11,88 | 11,64 | 11,76 | -0,68% | 38.389,00 |
| 20.03.2026 | 11,66 | 11,90 | 11,54 | 11,84 | 1,72% | 101.076,00 |
| 19.03.2026 | 11,80 | 11,90 | 11,64 | 11,64 | -1,52% | 50.016,00 |
| 18.03.2026 | 11,82 | 11,90 | 11,82 | 11,82 | -0,17% | 64.941,00 |
| 17.03.2026 | 11,86 | 11,92 | 11,80 | 11,84 | -0,34% | 59.145,00 |
| 16.03.2026 | 11,76 | 11,94 | 11,76 | 11,88 | 0,17% | 85.952,00 |
| 13.03.2026 | 11,86 | 11,96 | 11,78 | 11,86 | -0,34% | 33.040,00 |
| 12.03.2026 | 11,54 | 11,98 | 11,52 | 11,90 | 2,94% | 64.949,00 |
| 11.03.2026 | 11,54 | 11,66 | 11,48 | 11,56 | 0,17% | 74.273,00 |
| 10.03.2026 | 11,04 | 11,74 | 11,04 | 11,54 | 4,53% | 130.938,00 |
| 09.03.2026 | 11,04 | 11,10 | 10,98 | 11,04 | 0,00% | 37.441,00 |
| 06.03.2026 | 11,10 | 11,10 | 11,04 | 11,04 | -0,18% | 58.160,00 |
| 05.03.2026 | 11,02 | 11,16 | 11,02 | 11,06 | 0,36% | 68.903,00 |
| 04.03.2026 | 11,02 | 11,06 | 11,02 | 11,02 | -0,36% | 46.446,00 |
| 03.03.2026 | 11,00 | 11,06 | 10,96 | 11,06 | 0,55% | 79.700,00 |
| 02.03.2026 | 11,00 | 11,02 | 11,00 | 11,00 | 0,00% | 59.263,00 |
| 27.02.2026 | 11,00 | 11,04 | 11,00 | 11,00 | 0,00% | 48.364,00 |
| 26.02.2026 | 11,00 | 11,06 | 11,00 | 11,00 | 0,00% | 44.164,00 |
| 25.02.2026 | 11,00 | 11,02 | 11,00 | 11,00 | 0,00% | 38.955,00 |
| 24.02.2026 | 11,00 | 11,04 | 11,00 | 11,00 | -0,18% | 77.115,00 |
| 23.02.2026 | 11,02 | 11,04 | 11,00 | 11,02 | 0,00% | 98.727,00 |
| 20.02.2026 | 11,02 | 11,06 | 11,02 | 11,02 | 0,00% | 188.930,00 |
| 19.02.2026 | 11,02 | 11,04 | 11,02 | 11,02 | 0,00% | 82.610,00 |
| 18.02.2026 | 11,02 | 11,06 | 11,02 | 11,02 | 0,00% | 69.801,00 |
| 17.02.2026 | 11,04 | 11,06 | 11,02 | 11,02 | -0,18% | 79.795,00 |
| 16.02.2026 | 11,04 | 11,08 | 11,04 | 11,04 | 0,00% | 73.143,00 |
| 13.02.2026 | 11,02 | 11,10 | 11,02 | 11,04 | 0,00% | 102.309,00 |
| 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 |