9,958€
0,43%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
Ask:
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 9,90 | 10,00 | 9,78 | 9,94 | 0,25% | 459.768,00 |
| 23.03.2023 | 9,83 | 9,96 | 9,83 | 9,92 | 0,25% | 272.499,00 |
| 22.03.2023 | 9,89 | 10,00 | 9,78 | 9,89 | 0,66% | 262.944,00 |
| 21.03.2023 | 10,02 | 10,04 | 9,76 | 9,83 | -1,31% | 645.274,00 |
| 20.03.2023 | 9,92 | 10,03 | 9,79 | 9,96 | -0,45% | 538.057,00 |
| 17.03.2023 | 10,23 | 10,27 | 9,98 | 10,00 | -1,48% | 847.174,00 |
| 16.03.2023 | 9,91 | 10,17 | 9,81 | 10,15 | 3,31% | 430.332,00 |
| 15.03.2023 | 10,26 | 10,29 | 9,80 | 9,83 | -2,92% | 611.095,00 |
| 14.03.2023 | 9,91 | 10,21 | 9,91 | 10,12 | 2,22% | 739.526,00 |
| 13.03.2023 | 9,60 | 10,11 | 9,28 | 9,90 | 4,10% | 1.618.018,00 |
| 10.03.2023 | 9,45 | 9,66 | 9,31 | 9,51 | -0,99% | 591.486,00 |
| 09.03.2023 | 10,15 | 10,21 | 9,45 | 9,61 | -6,20% | 1.050.200,00 |
| 08.03.2023 | 10,24 | 10,33 | 10,16 | 10,24 | -0,68% | 237.400,00 |
| 07.03.2023 | 10,40 | 10,48 | 10,29 | 10,31 | -1,43% | 134.731,00 |
| 06.03.2023 | 10,64 | 10,73 | 10,42 | 10,46 | -1,32% | 181.843,00 |
| 03.03.2023 | 10,38 | 10,66 | 10,38 | 10,60 | 1,34% | 169.283,00 |
| 02.03.2023 | 10,35 | 10,49 | 10,31 | 10,46 | 0,19% | 189.846,00 |
| 01.03.2023 | 10,32 | 10,54 | 10,28 | 10,44 | 1,85% | 207.113,00 |
| 28.02.2023 | 10,21 | 10,34 | 10,11 | 10,25 | 0,89% | 137.249,00 |
| 27.02.2023 | 10,05 | 10,26 | 10,05 | 10,16 | 1,70% | 199.715,00 |
| 24.02.2023 | 10,22 | 10,25 | 9,99 | 9,99 | -2,15% | 175.648,00 |
| 23.02.2023 | 10,05 | 10,29 | 10,05 | 10,21 | 1,59% | 190.632,00 |
| 22.02.2023 | 10,47 | 10,47 | 9,97 | 10,05 | -4,56% | 333.095,00 |
| 21.02.2023 | 10,38 | 10,84 | 10,32 | 10,53 | 1,94% | 560.923,00 |
| 20.02.2023 | 10,08 | 10,38 | 10,07 | 10,33 | 2,89% | 346.565,00 |
| 17.02.2023 | 9,96 | 10,08 | 9,84 | 10,04 | 0,40% | 201.583,00 |
| 16.02.2023 | 9,97 | 10,01 | 9,86 | 10,00 | 1,11% | 203.537,00 |
| 15.02.2023 | 9,75 | 9,94 | 9,72 | 9,89 | 1,44% | 227.453,00 |
| 14.02.2023 | 9,73 | 9,87 | 9,70 | 9,75 | 0,26% | 187.802,00 |
| 13.02.2023 | 9,75 | 9,77 | 9,60 | 9,73 | 0,00% | 230.113,00 |
| 10.02.2023 | 9,73 | 9,82 | 9,59 | 9,73 | -0,51% | 174.369,00 |
| 09.02.2023 | 9,78 | 9,89 | 9,74 | 9,78 | 0,31% | 141.221,00 |
| 08.02.2023 | 9,84 | 9,92 | 9,75 | 9,75 | 0,00% | 169.929,00 |
| 07.02.2023 | 9,85 | 9,85 | 9,62 | 9,75 | -0,61% | 162.810,00 |
| 06.02.2023 | 9,83 | 9,84 | 9,64 | 9,81 | -0,86% | 158.241,00 |
| 03.02.2023 | 9,84 | 9,90 | 9,75 | 9,89 | 0,15% | 327.718,00 |
| 02.02.2023 | 9,71 | 9,95 | 9,70 | 9,88 | 2,70% | 302.119,00 |
| 01.02.2023 | 9,74 | 9,77 | 9,59 | 9,62 | -0,67% | 99.430,00 |
| 31.01.2023 | 9,90 | 9,90 | 9,65 | 9,68 | -2,71% | 245.154,00 |
| 30.01.2023 | 10,00 | 10,10 | 9,91 | 9,95 | -1,00% | 179.847,00 |
| 27.01.2023 | 10,00 | 10,25 | 9,93 | 10,05 | 0,50% | 257.294,00 |
| 26.01.2023 | 9,79 | 10,05 | 9,79 | 10,00 | 1,52% | 165.451,00 |
| 25.01.2023 | 9,92 | 10,01 | 9,80 | 9,85 | -0,51% | 129.845,00 |
| 24.01.2023 | 10,08 | 10,15 | 9,86 | 9,90 | -1,88% | 222.827,00 |
| 23.01.2023 | 10,11 | 10,20 | 10,00 | 10,09 | 0,50% | 202.922,00 |
| 20.01.2023 | 9,79 | 10,05 | 9,79 | 10,04 | 3,29% | 265.709,00 |
| 19.01.2023 | 10,00 | 10,00 | 9,69 | 9,72 | -3,95% | 296.016,00 |
| 18.01.2023 | 10,00 | 10,19 | 9,91 | 10,12 | 1,35% | 317.478,00 |
| 17.01.2023 | 10,09 | 10,14 | 9,92 | 9,99 | -1,33% | 208.529,00 |
| 16.01.2023 | 9,91 | 10,16 | 9,86 | 10,12 | 2,90% | 213.197,00 |
| 13.01.2023 | 9,87 | 9,90 | 9,75 | 9,84 | -0,25% | 164.042,00 |
| 12.01.2023 | 9,73 | 9,88 | 9,63 | 9,86 | 2,12% | 351.645,00 |
| 11.01.2023 | 9,70 | 9,81 | 9,65 | 9,66 | -0,26% | 232.883,00 |
| 10.01.2023 | 9,75 | 9,76 | 9,59 | 9,68 | -1,02% | 159.067,00 |
| 09.01.2023 | 9,70 | 9,80 | 9,60 | 9,78 | 1,50% | 292.624,00 |
| 06.01.2023 | 9,53 | 9,64 | 9,40 | 9,64 | 0,63% | 220.851,00 |
| 05.01.2023 | 9,36 | 9,64 | 9,33 | 9,58 | 2,13% | 407.218,00 |
| 04.01.2023 | 9,40 | 9,41 | 9,26 | 9,38 | 0,48% | 293.415,00 |
| 03.01.2023 | 9,34 | 9,47 | 9,28 | 9,33 | -0,11% | 202.595,00 |
| 02.01.2023 | 9,24 | 9,38 | 9,24 | 9,34 | 1,14% | 161.334,00 |
| 30.12.2022 | 9,24 | 9,28 | 9,09 | 9,24 | -0,16% | 142.024,00 |
| 29.12.2022 | 9,01 | 9,25 | 9,01 | 9,25 | 1,98% | 236.990,00 |
| 28.12.2022 | 9,19 | 9,20 | 9,01 | 9,07 | -1,20% | 143.176,00 |
| 27.12.2022 | 9,15 | 9,21 | 9,02 | 9,18 | 1,05% | 214.407,00 |
| 23.12.2022 | 8,93 | 9,17 | 8,92 | 9,09 | 2,02% | 168.666,00 |
| 22.12.2022 | 9,24 | 9,26 | 8,82 | 8,91 | -3,42% | 268.578,00 |
| 21.12.2022 | 8,81 | 9,22 | 8,73 | 9,22 | 5,67% | 421.817,00 |
| 20.12.2022 | 8,40 | 8,88 | 8,37 | 8,73 | 0,29% | 445.906,00 |
| 19.12.2022 | 8,51 | 8,78 | 8,51 | 8,70 | 1,64% | 236.750,00 |
| 16.12.2022 | 8,57 | 8,64 | 8,42 | 8,56 | -0,58% | 419.859,00 |
| 15.12.2022 | 8,63 | 8,82 | 8,61 | 8,61 | -1,32% | 178.162,00 |
| 14.12.2022 | 8,83 | 9,00 | 8,68 | 8,73 | -2,08% | 180.666,00 |
| 13.12.2022 | 8,87 | 9,05 | 8,72 | 8,91 | 0,96% | 300.259,00 |
| 12.12.2022 | 8,88 | 8,88 | 8,75 | 8,83 | -1,29% | 155.102,00 |
| 09.12.2022 | 9,06 | 9,14 | 8,81 | 8,94 | -1,00% | 142.954,00 |
| 08.12.2022 | 8,89 | 9,11 | 8,89 | 9,03 | 1,23% | 196.799,00 |
| 07.12.2022 | 9,04 | 9,07 | 8,86 | 8,92 | -1,49% | 140.073,00 |
| 06.12.2022 | 9,08 | 9,13 | 8,98 | 9,06 | -0,28% | 110.253,00 |
| 05.12.2022 | 9,29 | 9,35 | 9,08 | 9,08 | -2,16% | 165.891,00 |
| 02.12.2022 | 8,99 | 9,30 | 8,95 | 9,28 | 2,94% | 413.637,00 |
| 01.12.2022 | 9,17 | 9,29 | 9,02 | 9,02 | -0,39% | 1.084.408,00 |
| 30.11.2022 | 9,18 | 9,25 | 9,00 | 9,05 | -1,36% | 162.810,00 |
| 29.11.2022 | 9,08 | 9,26 | 9,08 | 9,18 | 0,66% | 171.317,00 |
| 28.11.2022 | 9,25 | 9,30 | 9,06 | 9,12 | -2,15% | 188.046,00 |
| 25.11.2022 | 9,23 | 9,39 | 9,20 | 9,32 | 0,87% | 142.481,00 |
| 24.11.2022 | 9,16 | 9,30 | 9,14 | 9,24 | 1,71% | 227.017,00 |
| 23.11.2022 | 9,13 | 9,15 | 9,01 | 9,08 | -0,06% | 158.436,00 |
| 22.11.2022 | 8,89 | 9,17 | 8,89 | 9,09 | 2,25% | 148.504,00 |
| 21.11.2022 | 9,03 | 9,09 | 8,80 | 8,89 | -1,71% | 279.052,00 |
| 18.11.2022 | 8,88 | 9,14 | 8,88 | 9,04 | 1,06% | 215.020,00 |
| 17.11.2022 | 9,19 | 9,20 | 8,88 | 8,95 | -2,03% | 274.837,00 |
| 16.11.2022 | 9,38 | 9,38 | 9,07 | 9,13 | -2,87% | 252.934,00 |
| 15.11.2022 | 9,40 | 9,59 | 9,31 | 9,40 | 0,37% | 576.698,00 |
| 14.11.2022 | 9,30 | 9,45 | 9,18 | 9,37 | 0,81% | 231.721,00 |
| 11.11.2022 | 8,99 | 9,42 | 8,99 | 9,29 | 4,15% | 505.095,00 |
| 10.11.2022 | 8,69 | 8,99 | 8,53 | 8,92 | 2,29% | 389.504,00 |
| 09.11.2022 | 8,73 | 8,86 | 8,68 | 8,72 | -0,46% | 218.633,00 |
| 08.11.2022 | 8,67 | 8,78 | 8,52 | 8,76 | 0,40% | 219.477,00 |
| 07.11.2022 | 8,50 | 8,82 | 8,50 | 8,73 | 2,05% | 265.583,00 |
| 04.11.2022 | 8,18 | 8,83 | 8,15 | 8,55 | 5,88% | 801.873,00 |