12,480€
-0,32%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,50 | 12,62 | 12,40 | 12,50 | -0,16% | 11.189,00 |
27.03.2024 | 12,60 | 12,76 | 12,46 | 12,52 | -1,57% | 19.638,00 |
26.03.2024 | 12,80 | 12,84 | 12,50 | 12,72 | 0,16% | 18.095,00 |
25.03.2024 | 12,94 | 12,96 | 12,68 | 12,70 | 0,63% | 27.443,00 |
22.03.2024 | 12,74 | 12,86 | 12,48 | 12,62 | 0,00% | 15.727,00 |
21.03.2024 | 12,50 | 12,72 | 12,34 | 12,62 | 1,77% | 10.204,00 |
20.03.2024 | 12,46 | 12,46 | 12,06 | 12,40 | 0,00% | 21.952,00 |
19.03.2024 | 12,20 | 12,72 | 12,20 | 12,40 | 3,16% | 70.348,00 |
18.03.2024 | 12,06 | 12,20 | 11,86 | 12,02 | 0,50% | 35.483,00 |
15.03.2024 | 11,70 | 12,06 | 11,64 | 11,96 | 2,57% | 33.418,00 |
14.03.2024 | 11,32 | 11,76 | 11,32 | 11,66 | 3,00% | 37.721,00 |
13.03.2024 | 11,44 | 11,54 | 11,32 | 11,32 | -1,05% | 7.247,00 |
12.03.2024 | 11,10 | 11,54 | 10,98 | 11,44 | 3,44% | 37.724,00 |
11.03.2024 | 10,96 | 11,18 | 10,94 | 11,06 | 0,00% | 6.694,00 |
08.03.2024 | 11,12 | 11,14 | 10,90 | 11,06 | 0,18% | 39.214,00 |
07.03.2024 | 10,78 | 11,20 | 10,66 | 11,04 | 2,99% | 12.707,00 |
06.03.2024 | 10,36 | 10,90 | 10,20 | 10,72 | 2,68% | 36.286,00 |
05.03.2024 | 10,60 | 10,66 | 10,14 | 10,44 | -1,32% | 27.083,00 |
04.03.2024 | 10,76 | 10,92 | 10,36 | 10,58 | -1,86% | 21.994,00 |
01.03.2024 | 10,58 | 10,92 | 10,58 | 10,78 | 2,67% | 24.367,00 |
29.02.2024 | 10,20 | 10,68 | 10,00 | 10,50 | 4,37% | 183.000,00 |
28.02.2024 | 10,10 | 10,14 | 10,00 | 10,06 | -0,20% | 8.347,00 |
27.02.2024 | 10,04 | 10,14 | 9,85 | 10,08 | 1,31% | 41.541,00 |
26.02.2024 | 9,76 | 10,00 | 9,76 | 9,95 | 0,91% | 9.928,00 |
23.02.2024 | 9,98 | 10,08 | 9,69 | 9,86 | -1,79% | 24.569,00 |
22.02.2024 | 10,14 | 10,20 | 9,98 | 10,04 | -0,59% | 24.534,00 |
21.02.2024 | 10,18 | 10,20 | 10,04 | 10,10 | -0,39% | 2.471,00 |
20.02.2024 | 10,16 | 10,20 | 9,92 | 10,14 | -0,39% | 18.267,00 |
19.02.2024 | 10,24 | 10,24 | 10,08 | 10,18 | -0,20% | 9.409,00 |
16.02.2024 | 10,20 | 10,30 | 10,16 | 10,20 | 0,20% | 16.975,00 |
15.02.2024 | 10,40 | 10,40 | 10,08 | 10,18 | -1,74% | 25.504,00 |
14.02.2024 | 10,24 | 10,36 | 10,08 | 10,36 | 1,57% | 39.408,00 |
13.02.2024 | 10,28 | 10,28 | 10,02 | 10,20 | 0,59% | 26.376,00 |
12.02.2024 | 10,28 | 10,40 | 10,06 | 10,14 | -0,98% | 15.905,00 |
09.02.2024 | 10,40 | 10,50 | 10,00 | 10,24 | -1,54% | 21.564,00 |
08.02.2024 | 10,34 | 10,64 | 10,04 | 10,40 | 1,56% | 41.105,00 |
07.02.2024 | 10,54 | 10,54 | 10,18 | 10,24 | -2,85% | 29.114,00 |
06.02.2024 | 10,68 | 10,68 | 10,32 | 10,54 | -2,04% | 22.853,00 |
05.02.2024 | 10,96 | 11,22 | 10,56 | 10,76 | -0,92% | 30.031,00 |
02.02.2024 | 11,00 | 11,16 | 10,68 | 10,86 | -0,55% | 21.368,00 |
01.02.2024 | 11,02 | 11,24 | 10,80 | 10,92 | -2,33% | 14.143,00 |
31.01.2024 | 11,36 | 11,40 | 11,10 | 11,18 | -1,93% | 10.779,00 |
30.01.2024 | 11,58 | 11,60 | 11,30 | 11,40 | -1,72% | 10.696,00 |
29.01.2024 | 12,00 | 12,00 | 11,44 | 11,60 | -2,52% | 13.544,00 |
26.01.2024 | 12,16 | 12,16 | 11,74 | 11,90 | -1,33% | 7.099,00 |
25.01.2024 | 12,14 | 12,30 | 11,88 | 12,06 | 0,33% | 14.568,00 |
24.01.2024 | 11,70 | 12,08 | 11,68 | 12,02 | 2,56% | 8.455,00 |
23.01.2024 | 11,56 | 11,94 | 11,42 | 11,72 | 0,51% | 11.753,00 |
22.01.2024 | 11,72 | 11,84 | 11,40 | 11,66 | 0,52% | 19.276,00 |
19.01.2024 | 11,80 | 12,16 | 11,50 | 11,60 | 0,00% | 17.567,00 |
18.01.2024 | 11,56 | 11,76 | 11,34 | 11,60 | 0,35% | 16.711,00 |
17.01.2024 | 11,60 | 11,78 | 11,14 | 11,56 | -1,37% | 19.107,00 |
16.01.2024 | 11,88 | 11,88 | 11,48 | 11,72 | 0,17% | 9.119,00 |
15.01.2024 | 12,10 | 12,10 | 11,50 | 11,70 | -2,66% | 12.634,00 |
12.01.2024 | 11,82 | 12,16 | 11,70 | 12,02 | 2,21% | 15.059,00 |
11.01.2024 | 11,84 | 12,20 | 11,54 | 11,76 | 0,51% | 12.167,00 |
10.01.2024 | 11,84 | 11,88 | 11,44 | 11,70 | -0,85% | 10.647,00 |
09.01.2024 | 11,84 | 11,90 | 11,56 | 11,80 | 0,68% | 5.961,00 |
08.01.2024 | 11,56 | 11,94 | 11,48 | 11,72 | 0,00% | 16.413,00 |
05.01.2024 | 11,56 | 11,74 | 11,26 | 11,72 | 0,86% | 8.656,00 |
04.01.2024 | 11,80 | 11,98 | 11,18 | 11,62 | -0,51% | 31.676,00 |
03.01.2024 | 12,00 | 12,00 | 11,30 | 11,68 | -2,83% | 24.571,00 |
02.01.2024 | 11,98 | 12,52 | 11,66 | 12,02 | -0,66% | 23.841,00 |
29.12.2023 | 11,90 | 12,10 | 11,60 | 12,10 | 0,67% | 23.047,00 |
28.12.2023 | 12,56 | 12,56 | 11,80 | 12,02 | -3,06% | 19.560,00 |
27.12.2023 | 12,30 | 12,64 | 12,30 | 12,40 | 0,81% | 20.258,00 |
22.12.2023 | 11,78 | 12,32 | 11,64 | 12,30 | 4,95% | 21.161,00 |
21.12.2023 | 11,72 | 11,78 | 11,50 | 11,72 | -0,17% | 8.763,00 |
20.12.2023 | 10,82 | 11,88 | 10,82 | 11,74 | 7,31% | 23.576,00 |
19.12.2023 | 11,00 | 11,00 | 10,78 | 10,94 | 0,55% | 12.526,00 |
18.12.2023 | 10,92 | 10,96 | 10,72 | 10,88 | 0,74% | 4.374,00 |
15.12.2023 | 10,84 | 10,98 | 10,64 | 10,80 | 0,00% | 31.038,00 |
14.12.2023 | 10,70 | 11,00 | 10,62 | 10,80 | 1,89% | 14.090,00 |
13.12.2023 | 10,64 | 10,76 | 10,54 | 10,60 | 0,38% | 9.634,00 |
12.12.2023 | 10,80 | 10,80 | 10,40 | 10,56 | -1,49% | 15.041,00 |
11.12.2023 | 10,92 | 11,00 | 10,44 | 10,72 | -1,83% | 17.586,00 |
08.12.2023 | 10,90 | 11,16 | 10,80 | 10,92 | 1,11% | 11.329,00 |
07.12.2023 | 10,80 | 11,06 | 10,62 | 10,80 | -0,55% | 18.700,00 |
06.12.2023 | 10,70 | 10,96 | 10,50 | 10,86 | 1,50% | 10.295,00 |
05.12.2023 | 10,74 | 10,78 | 10,52 | 10,70 | -0,37% | 11.765,00 |
04.12.2023 | 11,04 | 11,06 | 10,62 | 10,74 | -2,19% | 14.017,00 |
01.12.2023 | 11,50 | 11,50 | 10,88 | 10,98 | -3,68% | 18.109,00 |
30.11.2023 | 11,38 | 11,44 | 11,20 | 11,40 | 0,88% | 6.694,00 |
29.11.2023 | 11,10 | 11,52 | 10,84 | 11,30 | 2,91% | 29.843,00 |
28.11.2023 | 11,08 | 11,08 | 10,68 | 10,98 | -0,18% | 5.651,00 |
27.11.2023 | 11,00 | 11,06 | 10,86 | 11,00 | -1,08% | 5.476,00 |
24.11.2023 | 11,30 | 11,30 | 10,92 | 11,12 | -0,71% | 4.282,00 |
23.11.2023 | 10,92 | 11,30 | 10,90 | 11,20 | 3,70% | 6.910,00 |
22.11.2023 | 11,22 | 11,28 | 10,74 | 10,80 | -2,35% | 12.514,00 |
21.11.2023 | 11,40 | 11,40 | 10,94 | 11,06 | -2,64% | 7.066,00 |
20.11.2023 | 11,14 | 11,40 | 11,14 | 11,36 | 0,71% | 3.918,00 |
17.11.2023 | 11,30 | 11,38 | 11,04 | 11,28 | 0,89% | 6.851,00 |
16.11.2023 | 11,60 | 11,60 | 11,04 | 11,18 | -1,41% | 10.511,00 |
15.11.2023 | 10,80 | 11,34 | 10,80 | 11,34 | 3,85% | 16.358,00 |
14.11.2023 | 10,80 | 11,14 | 10,40 | 10,92 | 1,87% | 32.950,00 |
13.11.2023 | 10,72 | 10,76 | 10,50 | 10,72 | 0,75% | 6.974,00 |
10.11.2023 | 10,96 | 11,10 | 10,42 | 10,64 | -3,45% | 19.416,00 |
09.11.2023 | 10,80 | 11,14 | 10,64 | 11,02 | 2,04% | 11.078,00 |
08.11.2023 | 10,80 | 11,00 | 10,62 | 10,80 | 0,93% | 9.168,00 |
07.11.2023 | 10,76 | 10,78 | 10,42 | 10,70 | -0,19% | 17.165,00 |