13,020€
-1,06%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,02 | 13,24 | 12,94 | 13,00 | 0,00% | 11.722,00 |
| 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 |
| 15.04.2025 | 14,30 | 14,74 | 14,26 | 14,46 | 2,12% | 29.677,00 |
| 14.04.2025 | 14,20 | 14,56 | 14,00 | 14,16 | 0,28% | 24.010,00 |
| 11.04.2025 | 14,18 | 14,20 | 13,72 | 14,12 | 2,02% | 21.186,00 |
| 10.04.2025 | 14,30 | 15,00 | 13,68 | 13,84 | 4,22% | 31.468,00 |
| 09.04.2025 | 14,00 | 14,22 | 13,12 | 13,28 | -8,67% | 61.591,00 |
| 08.04.2025 | 14,20 | 14,70 | 14,14 | 14,54 | 1,82% | 32.775,00 |
| 07.04.2025 | 13,02 | 14,90 | 12,80 | 14,28 | -7,39% | 81.619,00 |
| 04.04.2025 | 16,76 | 16,76 | 15,14 | 15,42 | -8,43% | 91.271,00 |
| 03.04.2025 | 17,78 | 17,78 | 16,74 | 16,84 | -5,50% | 78.742,00 |
| 02.04.2025 | 17,48 | 17,82 | 17,32 | 17,82 | 1,25% | 109.970,00 |
| 01.04.2025 | 16,44 | 17,60 | 16,40 | 17,60 | 6,67% | 109.987,00 |
| 31.03.2025 | 16,08 | 16,70 | 15,92 | 16,50 | 2,74% | 123.098,00 |
| 28.03.2025 | 16,38 | 16,38 | 15,88 | 16,06 | -2,19% | 68.487,00 |
| 27.03.2025 | 15,28 | 16,58 | 15,08 | 16,42 | 7,60% | 521.889,00 |
| 26.03.2025 | 15,28 | 15,38 | 15,12 | 15,26 | 0,13% | 17.885,00 |
| 25.03.2025 | 15,12 | 15,30 | 14,98 | 15,24 | 1,74% | 30.690,00 |
| 24.03.2025 | 15,12 | 15,20 | 14,84 | 14,98 | -1,32% | 33.272,00 |
| 21.03.2025 | 15,12 | 15,20 | 14,80 | 15,18 | 0,26% | 41.020,00 |
| 20.03.2025 | 15,24 | 15,26 | 15,02 | 15,14 | -0,79% | 48.168,00 |
| 19.03.2025 | 15,26 | 15,30 | 15,04 | 15,26 | 0,00% | 49.005,00 |
| 18.03.2025 | 15,04 | 15,32 | 14,90 | 15,26 | 2,01% | 65.487,00 |
| 17.03.2025 | 14,80 | 15,10 | 14,08 | 14,96 | -1,19% | 130.068,00 |
| 14.03.2025 | 15,32 | 15,38 | 15,00 | 15,14 | -0,66% | 31.524,00 |
| 13.03.2025 | 15,40 | 15,40 | 15,00 | 15,24 | -0,39% | 23.051,00 |
| 12.03.2025 | 15,60 | 15,60 | 15,24 | 15,30 | -1,29% | 26.281,00 |
| 11.03.2025 | 15,10 | 15,62 | 14,86 | 15,50 | 2,51% | 37.300,00 |
| 10.03.2025 | 15,54 | 15,70 | 14,92 | 15,12 | -2,45% | 40.398,00 |
| 07.03.2025 | 15,92 | 15,94 | 15,44 | 15,50 | -2,27% | 39.712,00 |
| 06.03.2025 | 15,98 | 16,04 | 15,60 | 15,86 | -0,25% | 42.640,00 |
| 05.03.2025 | 16,06 | 16,58 | 15,74 | 15,90 | 1,27% | 58.343,00 |
| 04.03.2025 | 16,36 | 16,44 | 15,58 | 15,70 | -4,50% | 42.703,00 |
| 03.03.2025 | 15,90 | 16,60 | 15,86 | 16,44 | 3,92% | 42.184,00 |
| 28.02.2025 | 15,86 | 15,98 | 15,56 | 15,82 | -0,50% | 27.798,00 |
| 27.02.2025 | 15,98 | 15,98 | 15,46 | 15,90 | 0,38% | 36.728,00 |
| 26.02.2025 | 15,92 | 15,98 | 15,74 | 15,84 | 0,51% | 25.034,00 |
| 25.02.2025 | 15,86 | 15,96 | 15,54 | 15,76 | -0,76% | 29.678,00 |
| 24.02.2025 | 16,02 | 16,22 | 15,68 | 15,88 | 0,00% | 24.027,00 |
| 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 |