13,650€
0,22%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.09.2025 | 13,62 | 13,89 | 13,49 | 13,57 | -0,37% | - |
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 |
13.05.2025 | 12,80 | 13,52 | 12,52 | 13,20 | 3,45% | 83.113,00 |
12.05.2025 | 13,00 | 13,20 | 12,74 | 12,76 | -0,93% | 66.402,00 |
09.05.2025 | 13,02 | 13,24 | 12,84 | 12,88 | -0,92% | 38.353,00 |
08.05.2025 | 13,84 | 13,84 | 12,54 | 13,00 | -5,39% | 197.697,00 |
07.05.2025 | 14,08 | 14,08 | 13,46 | 13,74 | -1,15% | 41.296,00 |
06.05.2025 | 15,72 | 15,72 | 13,34 | 13,90 | -11,24% | 169.038,00 |
05.05.2025 | 15,90 | 15,90 | 15,52 | 15,66 | -1,39% | 18.936,00 |
02.05.2025 | 16,28 | 16,30 | 15,80 | 15,88 | -2,46% | 30.560,00 |
30.04.2025 | 16,32 | 16,50 | 16,12 | 16,28 | 0,37% | 19.697,00 |
29.04.2025 | 16,70 | 16,70 | 16,22 | 16,22 | -2,41% | 13.271,00 |
28.04.2025 | 16,64 | 17,00 | 16,50 | 16,62 | -0,72% | 27.067,00 |
25.04.2025 | 16,86 | 17,24 | 16,60 | 16,74 | -0,12% | 21.262,00 |
24.04.2025 | 16,68 | 16,98 | 16,38 | 16,76 | 0,60% | 18.530,00 |
23.04.2025 | 16,10 | 17,06 | 16,02 | 16,66 | 5,58% | 24.209,00 |
22.04.2025 | 15,54 | 16,58 | 15,26 | 15,78 | 2,07% | 52.295,00 |
17.04.2025 | 15,04 | 15,62 | 14,76 | 15,46 | 4,46% | 30.680,00 |
16.04.2025 | 14,54 | 14,86 | 14,16 | 14,80 | 2,35% | 21.694,00 |