11,210€
0,99%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
Ask:
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 8,88 | 9,18 | 8,88 | 9,02 | 2,50% | 14.759,00 |
| 26.09.2024 | 9,31 | 9,38 | 8,74 | 8,80 | -4,66% | 21.846,00 |
| 25.09.2024 | 9,15 | 9,39 | 9,15 | 9,23 | -0,22% | 9.200,00 |
| 24.09.2024 | 9,42 | 9,52 | 9,20 | 9,25 | -0,86% | 12.207,00 |
| 23.09.2024 | 9,77 | 9,77 | 9,30 | 9,33 | -3,52% | 16.771,00 |
| 20.09.2024 | 9,90 | 9,90 | 9,67 | 9,67 | -2,13% | 7.358,00 |
| 19.09.2024 | 9,60 | 10,04 | 9,49 | 9,88 | 3,24% | 44.802,00 |
| 18.09.2024 | 9,69 | 9,69 | 9,48 | 9,57 | -0,31% | 7.434,00 |
| 17.09.2024 | 9,50 | 9,87 | 9,41 | 9,60 | 2,02% | 17.212,00 |
| 16.09.2024 | 9,40 | 9,56 | 9,34 | 9,41 | -1,05% | 11.687,00 |
| 13.09.2024 | 9,45 | 9,56 | 9,35 | 9,51 | 1,39% | 13.220,00 |
| 12.09.2024 | 9,40 | 9,49 | 9,25 | 9,38 | 1,63% | 10.551,00 |
| 11.09.2024 | 9,39 | 9,50 | 9,19 | 9,23 | -0,75% | 17.217,00 |
| 10.09.2024 | 9,55 | 9,55 | 9,10 | 9,30 | -1,69% | 20.378,00 |
| 09.09.2024 | 9,50 | 9,56 | 9,26 | 9,46 | 0,64% | 13.114,00 |
| 06.09.2024 | 9,60 | 9,84 | 9,30 | 9,40 | -2,08% | 12.165,00 |
| 05.09.2024 | 9,67 | 9,80 | 9,50 | 9,60 | 0,31% | 11.908,00 |
| 04.09.2024 | 9,50 | 9,90 | 9,30 | 9,57 | -1,03% | 25.493,00 |
| 03.09.2024 | 10,28 | 10,28 | 9,53 | 9,67 | -5,01% | 24.049,00 |
| 02.09.2024 | 10,14 | 10,24 | 9,97 | 10,18 | 1,39% | 4.242,00 |
| 30.08.2024 | 10,08 | 10,18 | 9,94 | 10,04 | 0,40% | 12.034,00 |
| 29.08.2024 | 9,86 | 10,12 | 9,73 | 10,00 | 2,35% | 20.034,00 |
| 28.08.2024 | 9,91 | 10,10 | 9,67 | 9,77 | -0,41% | 10.332,00 |
| 27.08.2024 | 9,64 | 9,96 | 9,46 | 9,81 | 2,72% | 15.913,00 |
| 26.08.2024 | 9,42 | 9,58 | 9,28 | 9,55 | 1,70% | 12.254,00 |
| 23.08.2024 | 9,49 | 9,80 | 9,19 | 9,39 | -0,32% | 36.138,00 |
| 22.08.2024 | 9,36 | 9,59 | 9,34 | 9,42 | 0,32% | 21.207,00 |
| 21.08.2024 | 9,30 | 9,45 | 9,21 | 9,39 | 0,86% | 23.363,00 |
| 20.08.2024 | 9,37 | 9,45 | 9,12 | 9,31 | -0,85% | 31.715,00 |
| 19.08.2024 | 9,28 | 9,41 | 9,16 | 9,39 | 1,73% | 16.649,00 |
| 16.08.2024 | 9,42 | 9,45 | 9,06 | 9,23 | -1,39% | 29.832,00 |
| 15.08.2024 | 9,12 | 9,39 | 9,10 | 9,36 | 2,63% | 30.508,00 |
| 14.08.2024 | 9,17 | 9,30 | 9,00 | 9,12 | -0,55% | 35.641,00 |
| 13.08.2024 | 9,66 | 9,80 | 9,00 | 9,17 | -4,18% | 83.725,00 |
| 12.08.2024 | 10,04 | 10,04 | 9,48 | 9,57 | -4,20% | 55.269,00 |
| 09.08.2024 | 10,56 | 10,66 | 9,94 | 9,99 | -4,31% | 34.874,00 |
| 08.08.2024 | 10,60 | 10,60 | 10,30 | 10,44 | -0,76% | 43.826,00 |
| 07.08.2024 | 10,04 | 10,54 | 9,91 | 10,52 | 5,52% | 35.443,00 |
| 06.08.2024 | 10,24 | 10,38 | 9,88 | 9,97 | -2,25% | 63.101,00 |
| 05.08.2024 | 10,54 | 10,60 | 9,72 | 10,20 | -1,73% | 44.824,00 |
| 02.08.2024 | 11,10 | 11,30 | 10,12 | 10,38 | -7,65% | 60.142,00 |
| 01.08.2024 | 12,32 | 12,68 | 11,20 | 11,24 | -10,08% | 63.019,00 |
| 31.07.2024 | 12,64 | 12,70 | 12,08 | 12,50 | -0,32% | 24.691,00 |
| 30.07.2024 | 12,60 | 12,80 | 12,40 | 12,54 | -0,95% | 14.720,00 |
| 29.07.2024 | 12,74 | 12,80 | 12,62 | 12,66 | 0,00% | 4.730,00 |
| 26.07.2024 | 12,74 | 12,78 | 12,54 | 12,66 | 0,32% | 8.172,00 |
| 25.07.2024 | 12,90 | 12,90 | 12,56 | 12,62 | -2,62% | 11.819,00 |
| 24.07.2024 | 13,02 | 13,18 | 12,88 | 12,96 | 0,15% | 8.870,00 |
| 23.07.2024 | 13,22 | 13,40 | 12,70 | 12,94 | -1,52% | 20.043,00 |
| 22.07.2024 | 13,40 | 13,54 | 12,88 | 13,14 | -1,35% | 11.061,00 |
| 19.07.2024 | 13,42 | 13,64 | 13,26 | 13,32 | -1,48% | 15.266,00 |
| 18.07.2024 | 13,70 | 13,72 | 13,50 | 13,52 | -0,59% | 10.048,00 |
| 17.07.2024 | 13,88 | 13,90 | 13,42 | 13,60 | -1,59% | 22.693,00 |
| 16.07.2024 | 13,94 | 14,06 | 13,64 | 13,82 | -0,72% | 21.654,00 |
| 15.07.2024 | 13,96 | 14,06 | 13,68 | 13,92 | 0,00% | 14.208,00 |
| 12.07.2024 | 13,88 | 14,00 | 13,76 | 13,92 | 1,02% | 6.735,00 |
| 11.07.2024 | 13,84 | 13,96 | 13,56 | 13,78 | 0,44% | 23.498,00 |
| 10.07.2024 | 13,76 | 13,94 | 13,64 | 13,72 | 0,15% | 8.920,00 |
| 09.07.2024 | 13,98 | 14,10 | 13,50 | 13,70 | -1,86% | 17.955,00 |
| 08.07.2024 | 13,98 | 14,10 | 13,90 | 13,96 | 0,29% | 23.358,00 |
| 05.07.2024 | 13,76 | 14,06 | 13,74 | 13,92 | 1,90% | 13.245,00 |