13,860€
-1,28%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 14,12 | 14,12 | 13,64 | 13,84 | -1,42% | 15.795,00 |
| 29.09.2025 | 14,04 | 14,26 | 13,88 | 14,04 | 0,86% | 8.617,00 |
| 26.09.2025 | 14,20 | 14,20 | 13,52 | 13,92 | -1,14% | 19.363,00 |
| 25.09.2025 | 14,38 | 14,38 | 13,82 | 14,08 | -1,54% | 12.180,00 |
| 24.09.2025 | 14,26 | 14,32 | 14,08 | 14,30 | 0,70% | 4.347,00 |
| 23.09.2025 | 14,40 | 14,40 | 14,14 | 14,20 | -0,56% | 4.727,00 |
| 22.09.2025 | 14,48 | 14,48 | 14,16 | 14,28 | -0,83% | 8.763,00 |
| 19.09.2025 | 14,26 | 14,64 | 14,26 | 14,40 | 0,56% | 10.135,00 |
| 18.09.2025 | 13,66 | 14,42 | 13,66 | 14,32 | 5,45% | 21.198,00 |
| 17.09.2025 | 13,74 | 13,78 | 13,48 | 13,58 | -0,44% | 11.859,00 |
| 16.09.2025 | 13,28 | 13,86 | 13,08 | 13,64 | 3,02% | 29.923,00 |
| 15.09.2025 | 13,48 | 13,52 | 13,16 | 13,24 | -0,90% | 9.369,00 |
| 12.09.2025 | 13,44 | 13,62 | 13,14 | 13,36 | -0,15% | 17.443,00 |
| 11.09.2025 | 13,52 | 13,56 | 13,16 | 13,38 | -0,15% | 13.888,00 |
| 10.09.2025 | 13,62 | 13,64 | 13,26 | 13,40 | -0,45% | 10.458,00 |
| 09.09.2025 | 13,74 | 13,86 | 13,44 | 13,46 | -2,04% | 19.852,00 |
| 08.09.2025 | 13,74 | 13,94 | 13,58 | 13,74 | 1,33% | 15.043,00 |
| 05.09.2025 | 13,60 | 13,88 | 13,46 | 13,56 | -0,44% | 14.609,00 |
| 04.09.2025 | 13,76 | 13,80 | 13,52 | 13,62 | -0,58% | 10.247,00 |
| 03.09.2025 | 14,16 | 14,32 | 13,70 | 13,70 | -2,42% | 21.013,00 |
| 02.09.2025 | 14,98 | 14,98 | 14,00 | 14,04 | -5,77% | 44.084,00 |
| 01.09.2025 | 15,40 | 15,58 | 14,86 | 14,90 | -3,37% | 21.448,00 |
| 29.08.2025 | 16,04 | 16,16 | 15,40 | 15,42 | -4,46% | 21.695,00 |
| 28.08.2025 | 15,32 | 16,46 | 15,32 | 16,14 | 6,04% | 66.431,00 |
| 27.08.2025 | 15,14 | 15,26 | 14,86 | 15,22 | 1,06% | 24.548,00 |
| 26.08.2025 | 14,94 | 15,10 | 14,70 | 15,06 | 0,40% | 8.959,00 |
| 25.08.2025 | 15,02 | 15,16 | 14,90 | 15,00 | -0,27% | 7.550,00 |
| 22.08.2025 | 15,00 | 15,18 | 14,84 | 15,04 | 0,53% | 7.643,00 |
| 21.08.2025 | 15,26 | 15,28 | 14,92 | 14,96 | -1,45% | 10.352,00 |
| 20.08.2025 | 15,70 | 15,70 | 15,12 | 15,18 | -2,82% | 10.632,00 |
| 19.08.2025 | 15,42 | 15,82 | 15,30 | 15,62 | 1,83% | 12.190,00 |
| 18.08.2025 | 15,62 | 15,62 | 15,32 | 15,34 | -1,29% | 19.653,00 |
| 15.08.2025 | 15,20 | 15,96 | 15,00 | 15,54 | 3,05% | 39.597,00 |
| 14.08.2025 | 15,02 | 15,12 | 14,70 | 15,08 | 0,94% | 17.929,00 |
| 13.08.2025 | 14,90 | 15,06 | 14,74 | 14,94 | 0,81% | 14.111,00 |
| 12.08.2025 | 15,22 | 15,22 | 14,40 | 14,82 | -1,98% | 40.124,00 |
| 11.08.2025 | 15,00 | 15,36 | 14,84 | 15,12 | 0,40% | 29.135,00 |
| 08.08.2025 | 14,14 | 15,10 | 14,14 | 15,06 | 7,11% | 46.950,00 |
| 07.08.2025 | 14,28 | 14,36 | 13,94 | 14,06 | -0,71% | 50.096,00 |
| 06.08.2025 | 14,30 | 14,62 | 13,64 | 14,16 | -0,56% | 44.251,00 |
| 05.08.2025 | 14,08 | 14,30 | 14,06 | 14,24 | 1,71% | 28.427,00 |
| 04.08.2025 | 14,22 | 14,42 | 13,82 | 14,00 | -0,99% | 23.650,00 |
| 01.08.2025 | 14,30 | 14,30 | 13,86 | 14,14 | -0,28% | 14.489,00 |
| 31.07.2025 | 14,48 | 14,50 | 14,02 | 14,18 | -1,25% | 18.026,00 |
| 30.07.2025 | 14,58 | 14,58 | 14,22 | 14,36 | -0,69% | 17.359,00 |
| 29.07.2025 | 14,06 | 15,10 | 14,02 | 14,46 | 3,58% | 74.732,00 |
| 28.07.2025 | 14,30 | 14,56 | 13,92 | 13,96 | -1,69% | 22.079,00 |
| 25.07.2025 | 14,28 | 14,28 | 13,96 | 14,20 | -0,14% | 14.664,00 |
| 24.07.2025 | 14,12 | 14,26 | 14,04 | 14,22 | 0,57% | 15.084,00 |
| 23.07.2025 | 14,24 | 14,48 | 14,02 | 14,14 | 0,14% | 17.660,00 |
| 22.07.2025 | 14,30 | 14,30 | 14,00 | 14,12 | -0,84% | 11.932,00 |
| 21.07.2025 | 14,58 | 14,58 | 14,18 | 14,24 | -1,52% | 16.666,00 |
| 18.07.2025 | 14,76 | 14,76 | 14,22 | 14,46 | -1,09% | 17.168,00 |
| 17.07.2025 | 15,00 | 15,26 | 14,56 | 14,62 | -1,62% | 17.938,00 |
| 16.07.2025 | 14,68 | 15,10 | 14,42 | 14,86 | 1,92% | 14.567,00 |
| 15.07.2025 | 15,02 | 15,06 | 14,56 | 14,58 | -2,02% | 27.856,00 |
| 14.07.2025 | 14,58 | 15,02 | 14,24 | 14,88 | 0,54% | 50.887,00 |
| 11.07.2025 | 13,76 | 15,06 | 13,56 | 14,80 | 6,94% | 96.822,00 |
| 10.07.2025 | 13,96 | 14,20 | 13,76 | 13,84 | -0,72% | 27.054,00 |
| 09.07.2025 | 13,86 | 14,12 | 13,76 | 13,94 | 0,29% | 24.807,00 |
| 08.07.2025 | 13,58 | 13,96 | 13,44 | 13,90 | 2,51% | 25.081,00 |
| 07.07.2025 | 13,40 | 13,70 | 13,32 | 13,56 | 1,04% | 17.822,00 |
| 04.07.2025 | 13,52 | 13,54 | 13,30 | 13,42 | 0,15% | 8.806,00 |
| 03.07.2025 | 12,90 | 13,50 | 12,90 | 13,40 | 4,69% | 16.336,00 |
| 02.07.2025 | 13,28 | 13,28 | 12,62 | 12,80 | -2,88% | 32.448,00 |
| 01.07.2025 | 13,86 | 13,88 | 13,18 | 13,18 | -4,08% | 22.797,00 |
| 30.06.2025 | 13,88 | 13,88 | 13,66 | 13,74 | -0,43% | 6.752,00 |
| 27.06.2025 | 14,22 | 14,40 | 13,68 | 13,80 | -2,40% | 56.934,00 |
| 26.06.2025 | 13,68 | 14,30 | 13,52 | 14,14 | 3,97% | 26.700,00 |
| 25.06.2025 | 13,50 | 13,64 | 13,34 | 13,60 | 1,49% | 21.637,00 |
| 24.06.2025 | 13,32 | 13,52 | 13,04 | 13,40 | 2,29% | 35.599,00 |
| 23.06.2025 | 13,00 | 13,28 | 12,62 | 13,10 | 1,87% | 34.722,00 |
| 20.06.2025 | 12,76 | 13,00 | 12,74 | 12,86 | 1,26% | 17.368,00 |
| 19.06.2025 | 12,70 | 13,04 | 12,60 | 12,70 | -0,78% | 40.239,00 |
| 18.06.2025 | 13,02 | 13,04 | 12,70 | 12,80 | -1,08% | 35.880,00 |
| 17.06.2025 | 12,84 | 13,04 | 12,60 | 12,94 | 0,15% | 31.042,00 |
| 16.06.2025 | 13,06 | 13,18 | 12,88 | 12,92 | -0,31% | 24.936,00 |
| 13.06.2025 | 13,06 | 13,06 | 12,78 | 12,96 | -1,52% | 27.449,00 |
| 12.06.2025 | 13,42 | 13,50 | 13,02 | 13,16 | -2,23% | 38.175,00 |
| 11.06.2025 | 13,20 | 13,54 | 13,12 | 13,46 | 2,75% | 42.773,00 |
| 10.06.2025 | 13,26 | 13,56 | 12,96 | 13,10 | -1,36% | 97.270,00 |
| 09.06.2025 | 13,16 | 13,30 | 13,12 | 13,28 | 0,45% | 10.758,00 |
| 06.06.2025 | 13,10 | 13,24 | 12,94 | 13,22 | 1,23% | 27.053,00 |
| 05.06.2025 | 13,28 | 13,46 | 12,88 | 13,06 | -0,61% | 68.838,00 |
| 04.06.2025 | 13,30 | 13,38 | 12,74 | 13,14 | -1,05% | 73.027,00 |
| 03.06.2025 | 12,72 | 13,66 | 12,62 | 13,28 | 5,23% | 69.324,00 |
| 02.06.2025 | 12,90 | 12,96 | 12,38 | 12,62 | -2,92% | 80.761,00 |
| 30.05.2025 | 12,96 | 13,28 | 12,80 | 13,00 | 1,56% | 39.183,00 |
| 29.05.2025 | 12,88 | 13,06 | 12,68 | 12,80 | 0,31% | 20.980,00 |
| 28.05.2025 | 12,78 | 13,00 | 12,64 | 12,76 | 0,79% | 22.472,00 |
| 27.05.2025 | 12,56 | 12,76 | 12,32 | 12,66 | 1,28% | 29.331,00 |
| 26.05.2025 | 12,26 | 12,60 | 12,26 | 12,50 | 2,46% | 26.147,00 |
| 23.05.2025 | 12,20 | 12,42 | 11,92 | 12,20 | 0,49% | 31.909,00 |
| 22.05.2025 | 12,40 | 12,40 | 11,84 | 12,14 | 1,00% | 99.241,00 |
| 21.05.2025 | 12,50 | 12,56 | 11,94 | 12,02 | -3,53% | 36.816,00 |
| 20.05.2025 | 12,36 | 12,60 | 12,18 | 12,46 | 0,97% | 48.287,00 |
| 19.05.2025 | 12,34 | 12,38 | 11,74 | 12,34 | -1,12% | 130.236,00 |
| 16.05.2025 | 12,72 | 13,16 | 12,02 | 12,48 | -1,89% | 120.239,00 |
| 15.05.2025 | 12,86 | 12,86 | 12,46 | 12,72 | -0,47% | 89.778,00 |
| 14.05.2025 | 13,20 | 13,20 | 12,60 | 12,78 | -3,18% | 50.264,00 |