8,858€
-0,81%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
Ask:
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 8,99 | 8,99 | 8,86 | 8,87 | -0,73% | 42.552,00 |
| 02.06.2023 | 9,00 | 9,03 | 8,88 | 8,93 | -0,06% | 95.452,00 |
| 01.06.2023 | 8,94 | 8,96 | 8,83 | 8,94 | 0,62% | 54.714,00 |
| 31.05.2023 | 9,06 | 9,14 | 8,82 | 8,88 | -2,52% | 303.777,00 |
| 30.05.2023 | 9,19 | 9,30 | 9,11 | 9,11 | -1,35% | 64.262,00 |
| 29.05.2023 | 9,30 | 9,30 | 9,21 | 9,24 | 0,16% | 21.676,00 |
| 26.05.2023 | 9,16 | 9,22 | 9,16 | 9,22 | 1,32% | 72.888,00 |
| 25.05.2023 | 9,02 | 9,11 | 9,02 | 9,10 | 0,33% | 71.670,00 |
| 24.05.2023 | 9,07 | 9,21 | 9,07 | 9,07 | -0,44% | 144.903,00 |
| 23.05.2023 | 9,04 | 9,15 | 9,04 | 9,11 | 0,39% | 109.968,00 |
| 22.05.2023 | 9,17 | 9,28 | 9,03 | 9,08 | -1,68% | 148.756,00 |
| 19.05.2023 | 9,41 | 9,44 | 9,19 | 9,23 | -1,55% | 150.146,00 |
| 18.05.2023 | 9,50 | 9,54 | 9,32 | 9,38 | -3,10% | 98.657,00 |
| 17.05.2023 | 9,71 | 9,84 | 9,65 | 9,68 | -0,57% | 107.872,00 |
| 16.05.2023 | 9,81 | 9,90 | 9,61 | 9,73 | -1,22% | 120.017,00 |
| 15.05.2023 | 9,70 | 9,95 | 9,70 | 9,85 | 1,49% | 130.198,00 |
| 12.05.2023 | 9,66 | 9,71 | 9,57 | 9,71 | 0,41% | 157.077,00 |
| 11.05.2023 | 9,71 | 9,71 | 9,51 | 9,67 | -0,36% | 153.438,00 |
| 10.05.2023 | 9,80 | 9,87 | 9,61 | 9,70 | -0,51% | 394.125,00 |
| 09.05.2023 | 9,85 | 9,93 | 9,75 | 9,75 | -0,81% | 931.763,00 |
| 08.05.2023 | 10,05 | 10,08 | 9,83 | 9,83 | -2,19% | 654.802,00 |
| 05.05.2023 | 10,04 | 10,19 | 9,98 | 10,05 | 0,60% | 374.804,00 |
| 04.05.2023 | 10,03 | 10,15 | 9,99 | 9,99 | -0,70% | 324.169,00 |
| 03.05.2023 | 10,03 | 10,06 | 9,97 | 10,06 | 0,00% | 215.197,00 |
| 02.05.2023 | 10,07 | 10,15 | 10,02 | 10,06 | 0,10% | 117.993,00 |
| 28.04.2023 | 10,09 | 10,16 | 10,01 | 10,05 | 0,20% | 117.484,00 |
| 27.04.2023 | 9,99 | 10,10 | 9,99 | 10,03 | 0,10% | 99.978,00 |
| 26.04.2023 | 9,93 | 10,08 | 9,93 | 10,02 | 0,75% | 252.854,00 |
| 25.04.2023 | 9,94 | 9,97 | 9,83 | 9,95 | -0,35% | 198.341,00 |
| 24.04.2023 | 9,92 | 10,03 | 9,92 | 9,98 | 0,10% | 202.725,00 |
| 21.04.2023 | 9,95 | 10,04 | 9,91 | 9,97 | 0,00% | 355.424,00 |
| 20.04.2023 | 9,94 | 10,01 | 9,93 | 9,97 | 0,05% | 166.589,00 |
| 19.04.2023 | 10,00 | 10,05 | 9,95 | 9,97 | -0,35% | 156.365,00 |
| 18.04.2023 | 10,07 | 10,09 | 9,99 | 10,00 | -0,20% | 109.081,00 |
| 17.04.2023 | 10,04 | 10,13 | 10,00 | 10,02 | -0,10% | 138.859,00 |
| 14.04.2023 | 10,06 | 10,11 | 10,01 | 10,03 | -0,30% | 159.975,00 |
| 13.04.2023 | 10,06 | 10,13 | 9,98 | 10,06 | 0,00% | 168.697,00 |
| 12.04.2023 | 9,99 | 10,10 | 9,97 | 10,06 | 0,50% | 201.294,00 |
| 11.04.2023 | 10,02 | 10,13 | 9,96 | 10,01 | 0,75% | 264.095,00 |
| 06.04.2023 | 9,98 | 10,03 | 9,91 | 9,94 | 0,10% | 211.541,00 |
| 05.04.2023 | 9,94 | 10,00 | 9,82 | 9,93 | -0,15% | 564.191,00 |
| 04.04.2023 | 9,92 | 10,01 | 9,92 | 9,94 | 0,56% | 421.118,00 |
| 03.04.2023 | 9,94 | 10,02 | 9,87 | 9,89 | -0,20% | 493.068,00 |
| 31.03.2023 | 9,95 | 10,08 | 9,81 | 9,91 | -0,50% | 598.138,00 |
| 30.03.2023 | 10,07 | 10,16 | 9,85 | 9,96 | -0,55% | 500.980,00 |
| 29.03.2023 | 10,25 | 10,33 | 9,98 | 10,01 | -2,44% | 512.386,00 |
| 28.03.2023 | 10,19 | 10,31 | 10,15 | 10,26 | 1,79% | 443.592,00 |
| 27.03.2023 | 9,96 | 10,09 | 9,81 | 10,08 | 1,41% | 542.707,00 |
| 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 |