15,800€
1,80%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,66 | 16,04 | 15,60 | 15,88 | 2,32% | 34.682,00 |
| 20.02.2025 | 16,20 | 16,20 | 15,34 | 15,52 | -3,72% | 81.847,00 |
| 19.02.2025 | 16,38 | 16,44 | 16,04 | 16,12 | -1,59% | 28.578,00 |
| 18.02.2025 | 16,70 | 16,70 | 16,14 | 16,38 | -1,92% | 29.771,00 |
| 17.02.2025 | 16,58 | 17,06 | 16,58 | 16,70 | 1,21% | 62.409,00 |
| 14.02.2025 | 16,58 | 16,60 | 16,40 | 16,50 | -0,36% | 19.499,00 |
| 13.02.2025 | 16,46 | 16,70 | 16,36 | 16,56 | 0,49% | 32.141,00 |
| 12.02.2025 | 16,70 | 16,70 | 16,38 | 16,48 | -0,12% | 16.408,00 |
| 11.02.2025 | 16,66 | 16,90 | 16,50 | 16,50 | 0,00% | 41.750,00 |
| 10.02.2025 | 16,12 | 16,52 | 16,12 | 16,50 | 1,23% | 27.512,00 |
| 07.02.2025 | 16,40 | 16,40 | 16,16 | 16,30 | 0,00% | 17.419,00 |
| 06.02.2025 | 16,20 | 16,52 | 16,08 | 16,30 | 0,62% | 38.265,00 |
| 05.02.2025 | 16,78 | 16,78 | 15,98 | 16,20 | -2,53% | 29.081,00 |
| 04.02.2025 | 16,66 | 16,84 | 16,54 | 16,62 | 0,73% | 17.494,00 |
| 03.02.2025 | 16,64 | 16,64 | 16,02 | 16,50 | 0,73% | 26.268,00 |
| 31.01.2025 | 16,48 | 16,50 | 16,10 | 16,38 | -0,73% | 21.130,00 |
| 30.01.2025 | 16,50 | 16,76 | 16,42 | 16,50 | 0,36% | 29.422,00 |
| 29.01.2025 | 16,30 | 16,64 | 16,02 | 16,44 | 1,73% | 26.496,00 |
| 28.01.2025 | 16,32 | 16,66 | 15,58 | 16,16 | -0,49% | 38.737,00 |
| 27.01.2025 | 16,98 | 16,98 | 15,74 | 16,24 | -6,24% | 53.756,00 |
| 24.01.2025 | 17,50 | 17,76 | 17,20 | 17,32 | -0,35% | 32.756,00 |
| 23.01.2025 | 17,10 | 17,38 | 17,10 | 17,38 | 1,28% | 32.392,00 |
| 22.01.2025 | 17,10 | 17,20 | 17,04 | 17,16 | -0,12% | 11.960,00 |
| 21.01.2025 | 17,18 | 17,20 | 17,00 | 17,18 | 0,00% | 16.162,00 |
| 20.01.2025 | 17,00 | 17,38 | 16,92 | 17,18 | 1,18% | 30.264,00 |
| 17.01.2025 | 16,88 | 16,98 | 16,66 | 16,98 | 0,59% | 48.472,00 |
| 16.01.2025 | 16,50 | 16,98 | 16,36 | 16,88 | 2,06% | 27.798,00 |
| 15.01.2025 | 16,58 | 16,60 | 16,18 | 16,54 | 0,24% | 51.289,00 |
| 14.01.2025 | 16,50 | 16,60 | 16,34 | 16,50 | 1,23% | 33.133,00 |
| 13.01.2025 | 16,58 | 16,60 | 16,02 | 16,30 | 0,00% | 56.225,00 |
| 10.01.2025 | 16,20 | 16,60 | 16,08 | 16,30 | 0,62% | 42.400,00 |
| 09.01.2025 | 15,98 | 16,20 | 15,84 | 16,20 | 1,89% | 19.922,00 |
| 08.01.2025 | 15,90 | 16,10 | 15,78 | 15,90 | 0,13% | 28.274,00 |
| 07.01.2025 | 15,78 | 15,88 | 15,50 | 15,88 | 0,89% | 33.216,00 |
| 06.01.2025 | 15,68 | 15,94 | 15,54 | 15,74 | 0,64% | 21.812,00 |
| 03.01.2025 | 15,96 | 15,96 | 15,28 | 15,64 | -1,14% | 49.101,00 |
| 02.01.2025 | 15,26 | 16,10 | 15,26 | 15,82 | 4,35% | 47.491,00 |
| 30.12.2024 | 15,02 | 15,18 | 14,82 | 15,16 | -0,13% | 17.697,00 |
| 27.12.2024 | 14,90 | 15,20 | 14,72 | 15,18 | 1,20% | 29.854,00 |
| 23.12.2024 | 14,62 | 15,10 | 14,48 | 15,00 | 1,49% | 66.129,00 |
| 20.12.2024 | 13,94 | 14,86 | 13,80 | 14,78 | 5,57% | 63.453,00 |
| 19.12.2024 | 14,24 | 14,36 | 13,70 | 14,00 | -1,55% | 97.666,00 |
| 18.12.2024 | 14,10 | 14,30 | 13,92 | 14,22 | 0,85% | 83.383,00 |
| 17.12.2024 | 13,94 | 14,30 | 13,94 | 14,10 | 0,14% | 79.254,00 |
| 16.12.2024 | 13,74 | 14,08 | 13,60 | 14,08 | 1,88% | 65.521,00 |
| 13.12.2024 | 13,82 | 13,90 | 13,68 | 13,82 | -0,58% | 23.053,00 |
| 12.12.2024 | 13,72 | 13,94 | 13,52 | 13,90 | 0,29% | 23.774,00 |
| 11.12.2024 | 13,70 | 14,00 | 13,62 | 13,86 | 0,14% | 41.071,00 |
| 10.12.2024 | 13,88 | 14,00 | 13,58 | 13,84 | -0,29% | 50.708,00 |
| 09.12.2024 | 13,42 | 13,96 | 13,42 | 13,88 | 1,31% | 50.581,00 |
| 06.12.2024 | 13,46 | 13,72 | 13,16 | 13,70 | 2,39% | 73.659,00 |
| 05.12.2024 | 13,02 | 13,40 | 12,94 | 13,38 | 3,88% | 44.374,00 |
| 04.12.2024 | 13,10 | 13,18 | 12,16 | 12,88 | -0,77% | 101.922,00 |
| 03.12.2024 | 13,04 | 13,42 | 12,86 | 12,98 | -0,76% | 42.991,00 |
| 02.12.2024 | 13,00 | 13,20 | 12,82 | 13,08 | 0,62% | 90.680,00 |
| 29.11.2024 | 12,44 | 13,06 | 12,44 | 13,00 | 5,01% | 48.377,00 |
| 28.11.2024 | 11,90 | 12,44 | 11,90 | 12,38 | 3,17% | 42.870,00 |
| 27.11.2024 | 11,46 | 12,02 | 11,46 | 12,00 | 3,63% | 26.768,00 |
| 26.11.2024 | 11,60 | 11,66 | 11,24 | 11,58 | 0,35% | 41.603,00 |
| 25.11.2024 | 11,18 | 11,68 | 11,04 | 11,54 | 3,41% | 23.854,00 |
| 22.11.2024 | 11,30 | 11,56 | 11,06 | 11,16 | 0,00% | 22.713,00 |
| 21.11.2024 | 11,01 | 11,16 | 10,78 | 11,16 | 0,54% | - |
| 20.11.2024 | 11,28 | 11,28 | 11,00 | 11,10 | -1,25% | 18.459,00 |
| 19.11.2024 | 11,28 | 11,28 | 11,00 | 11,24 | -0,18% | 17.012,00 |
| 18.11.2024 | 11,28 | 11,28 | 10,94 | 11,26 | -0,35% | 25.764,00 |
| 15.11.2024 | 11,40 | 11,62 | 11,04 | 11,30 | -1,40% | 24.361,00 |
| 14.11.2024 | 11,24 | 11,46 | 10,80 | 11,46 | 3,06% | 39.522,00 |
| 13.11.2024 | 11,08 | 11,20 | 10,90 | 11,12 | 1,83% | 12.363,00 |
| 12.11.2024 | 11,16 | 11,18 | 10,70 | 10,92 | -0,91% | 54.044,00 |
| 11.11.2024 | 10,98 | 11,26 | 10,84 | 11,02 | 0,18% | 55.420,00 |
| 08.11.2024 | 10,28 | 11,00 | 9,77 | 11,00 | 8,91% | 45.879,00 |
| 07.11.2024 | 9,71 | 10,12 | 9,65 | 10,10 | 3,06% | 55.790,00 |
| 06.11.2024 | 9,68 | 9,91 | 9,44 | 9,80 | 2,08% | 49.387,00 |
| 05.11.2024 | 9,55 | 9,72 | 9,36 | 9,60 | 0,21% | 36.985,00 |
| 04.11.2024 | 9,10 | 9,58 | 8,87 | 9,58 | 6,56% | 45.782,00 |
| 01.11.2024 | 8,87 | 9,07 | 8,77 | 8,99 | 2,28% | 24.289,00 |
| 31.10.2024 | 8,68 | 8,87 | 8,59 | 8,79 | 2,21% | 28.918,00 |
| 30.10.2024 | 8,75 | 8,81 | 8,30 | 8,60 | -1,83% | 55.283,00 |
| 29.10.2024 | 8,70 | 8,97 | 8,56 | 8,76 | 1,51% | 33.259,00 |
| 28.10.2024 | 8,37 | 8,69 | 8,26 | 8,63 | 3,73% | 36.701,00 |
| 25.10.2024 | 8,30 | 8,45 | 8,16 | 8,32 | 0,97% | 18.567,00 |
| 24.10.2024 | 8,30 | 8,43 | 8,20 | 8,24 | 0,24% | 15.487,00 |
| 23.10.2024 | 8,26 | 8,38 | 8,10 | 8,22 | 0,00% | 33.889,00 |
| 22.10.2024 | 8,24 | 8,33 | 8,05 | 8,22 | 0,49% | 23.527,00 |
| 21.10.2024 | 8,25 | 8,46 | 8,10 | 8,18 | -1,92% | 29.625,00 |
| 18.10.2024 | 8,37 | 8,54 | 8,20 | 8,34 | 0,72% | 36.035,00 |
| 17.10.2024 | 8,32 | 8,40 | 8,12 | 8,28 | 0,36% | 27.183,00 |
| 16.10.2024 | 8,20 | 8,29 | 7,53 | 8,25 | 1,16% | 69.068,00 |
| 15.10.2024 | 8,04 | 8,21 | 7,93 | 8,16 | 1,94% | - |
| 14.10.2024 | 8,06 | 8,22 | 7,76 | 8,00 | -0,99% | 110.239,00 |
| 11.10.2024 | 7,36 | 8,34 | 7,36 | 8,08 | 11,45% | 180.360,00 |
| 10.10.2024 | 7,33 | 7,34 | 7,06 | 7,25 | -0,96% | 33.184,00 |
| 09.10.2024 | 7,37 | 7,43 | 6,92 | 7,32 | -0,27% | 67.969,00 |
| 08.10.2024 | 8,01 | 8,01 | 7,30 | 7,34 | -8,14% | 67.155,00 |
| 07.10.2024 | 8,46 | 8,46 | 7,84 | 7,99 | -4,65% | 47.336,00 |
| 04.10.2024 | 8,30 | 8,59 | 8,14 | 8,38 | 1,58% | 28.739,00 |
| 03.10.2024 | 8,65 | 8,65 | 8,24 | 8,25 | -5,28% | 51.732,00 |
| 02.10.2024 | 8,93 | 8,94 | 8,56 | 8,71 | -1,14% | 17.414,00 |
| 01.10.2024 | 9,06 | 9,09 | 8,76 | 8,81 | -2,00% | 12.234,00 |
| 30.09.2024 | 8,99 | 9,14 | 8,42 | 8,99 | -0,33% | 35.531,00 |