7,910€
0,25%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
Ask:
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,51 | 7,91 | 7,51 | 7,89 | 7,06% | 252.628,00 |
| 31.03.2025 | 7,33 | 7,44 | 7,28 | 7,37 | -1,21% | 175.077,00 |
| 28.03.2025 | 7,55 | 7,64 | 7,45 | 7,46 | -1,58% | 160.688,00 |
| 27.03.2025 | 7,65 | 7,75 | 7,56 | 7,58 | -2,57% | 124.837,00 |
| 26.03.2025 | 7,92 | 7,92 | 7,71 | 7,78 | -1,14% | 150.482,00 |
| 25.03.2025 | 7,85 | 7,97 | 7,82 | 7,87 | 1,03% | 118.403,00 |
| 24.03.2025 | 8,01 | 8,11 | 7,77 | 7,79 | 0,52% | 267.535,00 |
| 21.03.2025 | 7,70 | 7,75 | 7,40 | 7,75 | 0,00% | 551.023,00 |
| 20.03.2025 | 7,90 | 7,92 | 7,67 | 7,75 | -2,15% | 129.091,00 |
| 19.03.2025 | 7,86 | 8,18 | 7,76 | 7,92 | 1,54% | 515.405,00 |
| 18.03.2025 | 7,68 | 7,94 | 7,55 | 7,80 | 4,14% | 406.122,00 |
| 17.03.2025 | 7,37 | 7,85 | 7,33 | 7,49 | 3,31% | 570.734,00 |
| 14.03.2025 | 7,20 | 7,53 | 7,07 | 7,25 | -0,28% | 266.044,00 |
| 13.03.2025 | 6,99 | 7,52 | 6,99 | 7,27 | 6,29% | 488.340,00 |
| 12.03.2025 | 7,00 | 7,01 | 6,78 | 6,84 | -1,58% | 250.196,00 |
| 11.03.2025 | 6,76 | 6,95 | 6,75 | 6,95 | 3,12% | 251.595,00 |
| 10.03.2025 | 6,99 | 7,03 | 6,74 | 6,74 | -2,60% | 157.255,00 |
| 07.03.2025 | 7,12 | 7,12 | 6,75 | 6,92 | -3,62% | 184.049,00 |
| 06.03.2025 | 7,43 | 7,48 | 7,09 | 7,18 | -1,64% | 329.412,00 |
| 05.03.2025 | 6,55 | 7,38 | 6,55 | 7,30 | 15,32% | 590.455,00 |
| 04.03.2025 | 6,65 | 6,68 | 6,33 | 6,33 | -5,38% | 179.287,00 |
| 03.03.2025 | 6,67 | 6,85 | 6,62 | 6,69 | 1,21% | 161.439,00 |
| 28.02.2025 | 6,68 | 6,73 | 6,43 | 6,61 | -1,34% | 233.303,00 |
| 27.02.2025 | 6,75 | 6,90 | 6,55 | 6,70 | -1,03% | 204.034,00 |
| 26.02.2025 | 6,14 | 6,83 | 6,14 | 6,77 | 12,27% | 545.841,00 |
| 25.02.2025 | 6,21 | 6,32 | 6,03 | 6,03 | -2,74% | 170.371,00 |
| 24.02.2025 | 6,24 | 6,31 | 6,18 | 6,20 | -0,48% | 79.532,00 |
| 21.02.2025 | 6,15 | 6,30 | 6,15 | 6,23 | 0,65% | 140.556,00 |
| 20.02.2025 | 6,03 | 6,23 | 6,02 | 6,19 | 2,15% | 106.521,00 |
| 19.02.2025 | 6,25 | 6,26 | 6,01 | 6,06 | -2,57% | 153.986,00 |
| 18.02.2025 | 6,32 | 6,34 | 6,20 | 6,22 | -0,96% | 91.348,00 |
| 17.02.2025 | 6,00 | 6,32 | 5,99 | 6,28 | 3,46% | 187.918,00 |
| 14.02.2025 | 6,23 | 6,28 | 5,95 | 6,07 | -2,72% | 169.037,00 |
| 13.02.2025 | 6,33 | 6,48 | 6,20 | 6,24 | -0,32% | 424.826,00 |
| 12.02.2025 | 6,14 | 6,32 | 6,14 | 6,26 | 3,13% | 305.868,00 |
| 11.02.2025 | 5,84 | 6,12 | 5,84 | 6,07 | 2,36% | 254.202,00 |
| 10.02.2025 | 5,96 | 6,06 | 5,83 | 5,93 | -1,50% | 321.869,00 |
| 07.02.2025 | 5,73 | 6,10 | 5,60 | 6,02 | 7,89% | 654.646,00 |
| 06.02.2025 | 5,05 | 5,58 | 5,05 | 5,58 | 10,93% | 437.118,00 |
| 05.02.2025 | 5,04 | 5,09 | 4,98 | 5,03 | 0,20% | 117.278,00 |
| 04.02.2025 | 5,14 | 5,14 | 5,00 | 5,02 | -1,95% | 398.686,00 |
| 03.02.2025 | 4,88 | 5,14 | 4,84 | 5,12 | 3,96% | 188.225,00 |
| 31.01.2025 | 4,90 | 5,04 | 4,85 | 4,93 | 2,39% | 144.093,00 |
| 30.01.2025 | 4,77 | 4,88 | 4,77 | 4,81 | 1,37% | 88.821,00 |
| 29.01.2025 | 4,80 | 4,82 | 4,72 | 4,75 | -0,94% | 50.589,00 |
| 28.01.2025 | 4,70 | 4,79 | 4,63 | 4,79 | 3,01% | 95.677,00 |
| 27.01.2025 | 4,60 | 4,67 | 4,57 | 4,65 | 0,76% | 54.127,00 |
| 24.01.2025 | 4,59 | 4,66 | 4,59 | 4,62 | -0,32% | 56.483,00 |
| 23.01.2025 | 4,55 | 4,63 | 4,53 | 4,63 | 0,98% | 74.609,00 |
| 22.01.2025 | 4,64 | 4,70 | 4,55 | 4,59 | -3,27% | 110.023,00 |
| 21.01.2025 | 4,79 | 4,80 | 4,71 | 4,74 | 0,11% | 65.360,00 |
| 20.01.2025 | 4,58 | 4,78 | 4,56 | 4,74 | 3,16% | 112.833,00 |
| 17.01.2025 | 4,55 | 4,62 | 4,55 | 4,59 | 2,34% | 117.341,00 |
| 16.01.2025 | 4,56 | 4,56 | 4,47 | 4,49 | -0,33% | 62.824,00 |
| 15.01.2025 | 4,49 | 4,54 | 4,46 | 4,50 | 1,24% | 46.673,00 |
| 14.01.2025 | 4,43 | 4,47 | 4,39 | 4,45 | 1,83% | 57.544,00 |
| 13.01.2025 | 4,32 | 4,39 | 4,32 | 4,37 | 0,34% | 75.815,00 |
| 10.01.2025 | 4,40 | 4,49 | 4,35 | 4,35 | -2,14% | 74.031,00 |
| 09.01.2025 | 4,41 | 4,46 | 4,40 | 4,45 | -0,11% | 55.032,00 |
| 08.01.2025 | 4,55 | 4,56 | 4,42 | 4,45 | -3,26% | 72.411,00 |
| 07.01.2025 | 4,70 | 4,71 | 4,59 | 4,60 | -1,60% | 87.749,00 |
| 06.01.2025 | 4,48 | 4,69 | 4,47 | 4,68 | 5,17% | 89.376,00 |
| 03.01.2025 | 4,63 | 4,63 | 4,44 | 4,45 | -2,84% | 78.260,00 |
| 02.01.2025 | 4,42 | 4,58 | 4,42 | 4,58 | 3,04% | 106.733,00 |
| 30.12.2024 | 4,47 | 4,49 | 4,41 | 4,44 | -1,77% | 62.315,00 |
| 27.12.2024 | 4,43 | 4,52 | 4,43 | 4,52 | 1,57% | 107.092,00 |
| 23.12.2024 | 4,52 | 4,52 | 4,42 | 4,45 | -1,44% | 97.192,00 |
| 20.12.2024 | 4,42 | 4,55 | 4,38 | 4,52 | 1,01% | 251.490,00 |
| 19.12.2024 | 4,47 | 4,51 | 4,43 | 4,47 | -0,89% | 110.489,00 |
| 18.12.2024 | 4,60 | 4,61 | 4,50 | 4,51 | -1,96% | 129.052,00 |
| 17.12.2024 | 4,65 | 4,67 | 4,60 | 4,60 | -1,08% | 66.750,00 |
| 16.12.2024 | 4,76 | 4,80 | 4,65 | 4,65 | -2,31% | 98.753,00 |
| 13.12.2024 | 4,84 | 4,87 | 4,76 | 4,76 | -1,35% | 57.435,00 |
| 12.12.2024 | 4,78 | 4,92 | 4,77 | 4,83 | 1,05% | 178.354,00 |
| 11.12.2024 | 4,80 | 4,82 | 4,72 | 4,78 | 0,00% | 106.980,00 |
| 10.12.2024 | 4,75 | 4,80 | 4,68 | 4,78 | 0,53% | 171.699,00 |
| 09.12.2024 | 4,67 | 4,80 | 4,67 | 4,75 | 1,39% | 93.244,00 |
| 06.12.2024 | 4,65 | 4,76 | 4,61 | 4,69 | 0,54% | 75.504,00 |
| 05.12.2024 | 4,61 | 4,75 | 4,61 | 4,66 | 1,08% | 173.193,00 |
| 04.12.2024 | 4,58 | 4,69 | 4,58 | 4,61 | 0,33% | 84.557,00 |
| 03.12.2024 | 4,65 | 4,70 | 4,60 | 4,60 | -1,50% | 27.448,00 |
| 02.12.2024 | 4,68 | 4,70 | 4,64 | 4,67 | -0,74% | 73.408,00 |
| 29.11.2024 | 4,68 | 4,73 | 4,62 | 4,70 | 0,43% | 56.393,00 |
| 28.11.2024 | 4,70 | 4,72 | 4,68 | 4,68 | -0,43% | 25.139,00 |
| 27.11.2024 | 4,70 | 4,74 | 4,68 | 4,70 | 0,00% | 60.456,00 |
| 26.11.2024 | 4,76 | 4,78 | 4,70 | 4,70 | -2,19% | 57.154,00 |
| 25.11.2024 | 4,73 | 4,85 | 4,72 | 4,81 | 1,69% | 107.186,00 |
| 22.11.2024 | 4,94 | 4,95 | 4,73 | 4,73 | -4,26% | 98.559,00 |
| 21.11.2024 | 4,96 | 4,98 | 4,90 | 4,94 | -0,20% | - |
| 20.11.2024 | 4,89 | 5,02 | 4,89 | 4,95 | 1,23% | 91.718,00 |
| 19.11.2024 | 4,76 | 4,91 | 4,76 | 4,89 | 2,52% | 120.437,00 |
| 18.11.2024 | 4,61 | 4,77 | 4,61 | 4,77 | 3,81% | 66.128,00 |
| 15.11.2024 | 4,54 | 4,60 | 4,51 | 4,59 | 1,32% | 87.905,00 |
| 14.11.2024 | 4,46 | 4,53 | 4,42 | 4,53 | 2,72% | 104.714,00 |
| 13.11.2024 | 4,47 | 4,50 | 4,36 | 4,41 | -1,34% | 216.485,00 |
| 12.11.2024 | 4,48 | 4,55 | 4,45 | 4,47 | -1,32% | 118.229,00 |
| 11.11.2024 | 4,49 | 4,60 | 4,46 | 4,53 | 1,34% | 122.451,00 |
| 08.11.2024 | 4,55 | 4,57 | 4,45 | 4,47 | -1,76% | 179.081,00 |
| 07.11.2024 | 4,55 | 4,65 | 4,55 | 4,55 | -0,66% | 110.840,00 |
| 06.11.2024 | 4,80 | 4,82 | 4,52 | 4,58 | -3,98% | 72.279,00 |