12,580€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 13,68 | 13,86 | 13,62 | 13,66 | 0,29% | 7.709,00 |
| 03.07.2024 | 13,54 | 13,70 | 13,40 | 13,62 | 0,74% | 9.168,00 |
| 02.07.2024 | 13,62 | 13,70 | 13,36 | 13,52 | -0,44% | 17.192,00 |
| 01.07.2024 | 13,76 | 14,00 | 13,50 | 13,58 | 0,30% | 20.583,00 |
| 28.06.2024 | 13,44 | 13,80 | 13,06 | 13,54 | 1,35% | 28.142,00 |
| 27.06.2024 | 13,52 | 13,58 | 13,30 | 13,36 | -1,04% | 16.116,00 |
| 26.06.2024 | 13,66 | 13,70 | 13,30 | 13,50 | -0,30% | 27.769,00 |
| 25.06.2024 | 13,72 | 13,86 | 13,26 | 13,54 | -1,46% | 15.450,00 |
| 24.06.2024 | 14,04 | 14,04 | 13,50 | 13,74 | -0,15% | 23.684,00 |
| 21.06.2024 | 13,66 | 13,96 | 13,54 | 13,76 | 0,15% | 21.670,00 |
| 20.06.2024 | 13,54 | 13,80 | 13,32 | 13,74 | 2,08% | 16.432,00 |
| 19.06.2024 | 14,02 | 14,14 | 13,40 | 13,46 | -3,30% | 26.065,00 |
| 18.06.2024 | 14,16 | 14,28 | 13,78 | 13,92 | -1,56% | 34.200,00 |
| 17.06.2024 | 13,62 | 14,18 | 13,50 | 14,14 | 3,97% | 33.521,00 |
| 14.06.2024 | 13,96 | 13,98 | 13,22 | 13,60 | -2,30% | 48.827,00 |
| 13.06.2024 | 14,26 | 14,30 | 13,74 | 13,92 | -1,97% | 33.284,00 |
| 12.06.2024 | 14,06 | 14,30 | 13,78 | 14,20 | 1,72% | 28.341,00 |
| 11.06.2024 | 14,48 | 14,48 | 13,84 | 13,96 | 0,72% | 148.017,00 |
| 10.06.2024 | 14,34 | 14,34 | 13,68 | 13,86 | -2,53% | 29.891,00 |
| 07.06.2024 | 14,04 | 14,26 | 14,00 | 14,22 | 2,16% | 16.385,00 |
| 06.06.2024 | 14,30 | 14,30 | 13,72 | 13,92 | -1,69% | 20.805,00 |
| 05.06.2024 | 14,30 | 14,42 | 14,00 | 14,16 | -0,14% | 21.051,00 |
| 04.06.2024 | 13,80 | 14,26 | 13,80 | 14,18 | 3,35% | 40.018,00 |
| 03.06.2024 | 13,78 | 14,00 | 13,56 | 13,72 | -0,72% | 31.677,00 |
| 31.05.2024 | 13,80 | 13,86 | 13,46 | 13,82 | 0,14% | 51.214,00 |
| 30.05.2024 | 13,46 | 13,94 | 13,44 | 13,80 | 2,99% | 20.165,00 |
| 29.05.2024 | 13,72 | 13,72 | 13,24 | 13,40 | -2,90% | 27.743,00 |
| 28.05.2024 | 13,48 | 13,94 | 13,48 | 13,80 | 2,99% | 41.032,00 |
| 27.05.2024 | 12,94 | 13,54 | 12,92 | 13,40 | 4,04% | 45.952,00 |
| 24.05.2024 | 12,64 | 12,88 | 12,60 | 12,88 | 0,94% | 19.221,00 |
| 23.05.2024 | 12,32 | 12,90 | 12,26 | 12,76 | 4,08% | 45.031,00 |
| 22.05.2024 | 12,12 | 12,44 | 12,02 | 12,26 | 1,83% | 48.004,00 |
| 21.05.2024 | 12,24 | 12,24 | 11,86 | 12,04 | -2,11% | 23.744,00 |
| 20.05.2024 | 12,24 | 12,44 | 12,18 | 12,30 | 0,00% | 14.312,00 |
| 17.05.2024 | 12,18 | 12,50 | 12,18 | 12,30 | 1,32% | 8.246,00 |
| 16.05.2024 | 12,12 | 12,20 | 11,86 | 12,14 | 0,83% | 20.398,00 |
| 15.05.2024 | 12,04 | 12,20 | 11,74 | 12,04 | -0,50% | 36.020,00 |
| 14.05.2024 | 12,28 | 12,52 | 11,94 | 12,10 | -0,98% | 48.161,00 |
| 13.05.2024 | 12,24 | 12,40 | 11,88 | 12,22 | -0,16% | 51.836,00 |
| 10.05.2024 | 12,08 | 12,58 | 12,06 | 12,24 | 1,83% | 35.933,00 |
| 09.05.2024 | 11,68 | 12,16 | 11,60 | 12,02 | 2,39% | 29.371,00 |
| 08.05.2024 | 12,82 | 12,82 | 11,40 | 11,74 | -7,70% | 104.466,00 |
| 07.05.2024 | 12,90 | 13,16 | 12,26 | 12,72 | -4,93% | 60.193,00 |
| 06.05.2024 | 13,30 | 13,46 | 12,88 | 13,38 | 1,21% | 22.665,00 |
| 03.05.2024 | 13,26 | 13,42 | 13,04 | 13,22 | 0,15% | 23.001,00 |
| 02.05.2024 | 13,34 | 13,54 | 13,14 | 13,20 | -0,60% | 24.592,00 |
| 30.04.2024 | 13,22 | 13,66 | 13,16 | 13,28 | 0,76% | 23.683,00 |
| 29.04.2024 | 12,88 | 13,20 | 12,70 | 13,18 | 2,81% | 66.358,00 |
| 26.04.2024 | 12,62 | 12,94 | 12,56 | 12,82 | 2,40% | 21.936,00 |
| 25.04.2024 | 12,70 | 12,78 | 12,44 | 12,52 | -1,42% | 15.941,00 |
| 24.04.2024 | 12,82 | 12,86 | 12,46 | 12,70 | -0,16% | 24.125,00 |
| 23.04.2024 | 12,56 | 12,86 | 12,36 | 12,72 | 0,32% | 46.689,00 |
| 22.04.2024 | 12,34 | 12,78 | 12,34 | 12,68 | 1,93% | 35.251,00 |
| 19.04.2024 | 12,46 | 12,48 | 12,22 | 12,44 | -0,48% | 49.575,00 |
| 18.04.2024 | 12,24 | 12,56 | 12,20 | 12,50 | 2,63% | 11.912,00 |
| 17.04.2024 | 12,10 | 12,28 | 12,08 | 12,18 | 1,50% | 15.301,00 |
| 16.04.2024 | 12,04 | 12,36 | 11,82 | 12,00 | -1,48% | 14.290,00 |
| 15.04.2024 | 12,50 | 12,50 | 12,16 | 12,18 | -1,14% | 13.027,00 |
| 12.04.2024 | 12,20 | 12,68 | 12,20 | 12,32 | 0,49% | 33.054,00 |
| 11.04.2024 | 12,58 | 12,58 | 12,18 | 12,26 | -1,92% | 20.985,00 |
| 10.04.2024 | 12,28 | 12,62 | 12,12 | 12,50 | 2,80% | 23.232,00 |
| 09.04.2024 | 12,32 | 12,42 | 12,08 | 12,16 | -1,30% | 11.885,00 |
| 08.04.2024 | 11,92 | 12,44 | 11,92 | 12,32 | 2,33% | 19.867,00 |
| 05.04.2024 | 12,20 | 12,20 | 11,76 | 12,04 | -2,59% | 43.485,00 |
| 04.04.2024 | 12,14 | 12,54 | 12,14 | 12,36 | 0,16% | 11.672,00 |
| 03.04.2024 | 12,24 | 12,40 | 12,08 | 12,34 | 1,15% | 11.227,00 |
| 02.04.2024 | 12,62 | 12,62 | 11,70 | 12,20 | -2,40% | 52.797,00 |
| 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 |