15,780€
0,51%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,66% | - |
| 20.02.2025 | 16,08 | 16,08 | 15,70 | 15,70 | -3,56% | 730,00 |
| 19.02.2025 | 16,08 | 16,28 | 16,08 | 16,28 | 0,12% | - |
| 18.02.2025 | 16,62 | 16,62 | 16,24 | 16,26 | -0,73% | 645,00 |
| 17.02.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,24% | - |
| 14.02.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,33% | - |
| 13.02.2025 | 16,48 | 16,56 | 16,32 | 16,56 | 1,47% | 100,00 |
| 12.02.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -2,63% | - |
| 11.02.2025 | 16,36 | 16,76 | 16,36 | 16,76 | 3,08% | 200,00 |
| 10.02.2025 | 16,16 | 16,26 | 16,16 | 16,26 | 0,12% | - |
| 07.02.2025 | 16,16 | 16,24 | 16,16 | 16,24 | 0,62% | - |
| 06.02.2025 | 16,06 | 16,14 | 16,06 | 16,14 | -2,06% | 130,00 |
| 05.02.2025 | 16,40 | 16,48 | 16,40 | 16,48 | 0,24% | - |
| 04.02.2025 | 16,36 | 16,44 | 16,36 | 16,44 | 3,53% | - |
| 03.02.2025 | 15,86 | 15,88 | 15,86 | 15,88 | -3,17% | 5,00 |
| 31.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,49% | - |
| 30.01.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,12% | - |
| 29.01.2025 | 15,92 | 16,30 | 15,92 | 16,30 | 0,62% | 2.680,00 |
| 28.01.2025 | 16,14 | 16,20 | 16,14 | 16,20 | -2,99% | - |
| 27.01.2025 | 16,88 | 16,88 | 16,70 | 16,70 | -3,69% | 480,00 |
| 24.01.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 1,64% | - |
| 23.01.2025 | 16,92 | 17,06 | 16,92 | 17,06 | 0,95% | - |
| 22.01.2025 | 17,16 | 17,16 | 16,90 | 16,90 | -1,05% | 555,00 |
| 21.01.2025 | 16,96 | 17,08 | 16,96 | 17,08 | 0,71% | - |
| 20.01.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,95% | - |
| 17.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,08% | - |
| 16.01.2025 | 16,38 | 16,62 | 16,38 | 16,62 | 0,85% | 95,00 |
| 15.01.2025 | 16,32 | 16,48 | 16,32 | 16,48 | 0,61% | 500,00 |
| 14.01.2025 | 16,26 | 16,38 | 16,26 | 16,38 | 1,99% | - |
| 13.01.2025 | 16,50 | 16,50 | 16,06 | 16,06 | -1,11% | 420,00 |
| 10.01.2025 | 16,02 | 16,24 | 16,02 | 16,24 | 1,12% | - |
| 09.01.2025 | 15,74 | 16,06 | 15,74 | 16,06 | 1,77% | 200,00 |
| 08.01.2025 | 15,72 | 15,78 | 15,72 | 15,78 | 1,81% | - |
| 07.01.2025 | 15,48 | 15,50 | 15,48 | 15,50 | -1,15% | 31,00 |
| 06.01.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,64% | - |
| 03.01.2025 | 15,64 | 15,64 | 15,58 | 15,58 | 2,91% | - |
| 02.01.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,20% | - |
| 30.12.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -0,27% | 8,00 |
| 27.12.2024 | 14,86 | 15,00 | 14,86 | 15,00 | 0,54% | 25,00 |
| 23.12.2024 | 14,70 | 14,96 | 14,70 | 14,92 | 1,77% | 616,00 |
| 20.12.2024 | 13,74 | 14,66 | 13,74 | 14,66 | 6,54% | 1.136,00 |
| 19.12.2024 | 13,84 | 14,14 | 13,76 | 13,76 | -1,15% | 200,00 |
| 18.12.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -1,14% | - |
| 17.12.2024 | 13,84 | 14,08 | 13,84 | 14,08 | 0,00% | 1.473,00 |
| 16.12.2024 | 13,52 | 14,08 | 13,52 | 14,08 | 2,47% | 700,00 |
| 13.12.2024 | 13,68 | 13,74 | 13,68 | 13,74 | 0,29% | - |
| 12.12.2024 | 13,64 | 13,70 | 13,64 | 13,70 | 0,00% | - |
| 11.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,87% | - |
| 10.12.2024 | 13,66 | 13,82 | 13,66 | 13,82 | 0,73% | 350,00 |
| 09.12.2024 | 13,56 | 13,72 | 13,56 | 13,72 | 4,57% | - |
| 06.12.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 3,14% | - |
| 05.12.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 2,25% | - |
| 04.12.2024 | 12,90 | 12,90 | 12,44 | 12,44 | -5,33% | - |
| 03.12.2024 | 12,92 | 13,14 | 12,92 | 13,14 | 2,18% | - |
| 02.12.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 1,10% | - |
| 29.11.2024 | 12,24 | 12,72 | 12,24 | 12,72 | 2,75% | 300,00 |
| 28.11.2024 | 11,84 | 12,38 | 11,84 | 12,38 | 6,72% | 100,00 |
| 27.11.2024 | 11,46 | 11,60 | 11,46 | 11,60 | 1,05% | - |
| 26.11.2024 | 10,94 | 11,48 | 10,94 | 11,48 | 3,80% | - |
| 25.11.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -2,47% | - |
| 22.11.2024 | 11,08 | 11,34 | 11,08 | 11,34 | 1,07% | - |
| 21.11.2024 | 11,07 | 11,24 | 10,77 | 11,22 | 2,37% | - |
| 20.11.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,72% | - |
| 19.11.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,25% | - |
| 18.11.2024 | 11,20 | 11,20 | 11,18 | 11,18 | -2,61% | - |
| 15.11.2024 | 11,14 | 11,48 | 11,14 | 11,48 | 4,17% | 180,00 |
| 14.11.2024 | 10,92 | 11,02 | 10,82 | 11,02 | 0,18% | 140,00 |
| 13.11.2024 | 10,74 | 11,00 | 10,74 | 11,00 | 0,00% | 1.519,00 |
| 12.11.2024 | 10,78 | 11,00 | 10,78 | 11,00 | 0,00% | 1.708,00 |
| 11.11.2024 | 11,40 | 11,40 | 11,00 | 11,00 | 7,42% | 873,00 |
| 08.11.2024 | 10,02 | 10,24 | 10,02 | 10,24 | 2,61% | 135,00 |
| 07.11.2024 | 9,69 | 9,98 | 9,66 | 9,98 | 0,71% | 190,00 |
| 06.11.2024 | 9,54 | 9,91 | 9,54 | 9,91 | 4,98% | 100,00 |
| 05.11.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 4,77% | - |
| 04.11.2024 | 8,85 | 9,01 | 8,85 | 9,01 | -0,22% | - |
| 01.11.2024 | 8,63 | 9,03 | 8,63 | 9,03 | 4,51% | 100,00 |
| 31.10.2024 | 8,57 | 8,64 | 8,57 | 8,64 | 0,47% | - |
| 30.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -0,12% | - |
| 29.10.2024 | 8,63 | 8,63 | 8,61 | 8,61 | 2,50% | - |
| 28.10.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 2,31% | - |
| 25.10.2024 | 8,07 | 8,21 | 8,07 | 8,21 | 0,00% | 1.000,00 |
| 24.10.2024 | 8,08 | 8,21 | 8,08 | 8,21 | 0,49% | - |
| 23.10.2024 | 8,07 | 8,17 | 8,07 | 8,17 | 0,37% | - |
| 22.10.2024 | 8,11 | 8,14 | 8,11 | 8,14 | -1,57% | - |
| 21.10.2024 | 8,18 | 8,27 | 8,18 | 8,27 | -0,48% | - |
| 18.10.2024 | 8,10 | 8,31 | 8,10 | 8,31 | -0,24% | - |
| 17.10.2024 | 8,18 | 8,33 | 8,18 | 8,33 | 3,48% | 15,00 |
| 16.10.2024 | 8,01 | 8,05 | 8,01 | 8,05 | 0,63% | 300,00 |
| 15.10.2024 | 7,88 | 8,00 | 7,88 | 8,00 | -1,84% | - |
| 14.10.2024 | 7,92 | 8,15 | 7,87 | 8,15 | 9,99% | 255,00 |
| 11.10.2024 | 7,41 | 7,41 | 7,41 | 7,41 | 0,14% | - |
| 10.10.2024 | 7,14 | 7,40 | 7,14 | 7,40 | 2,35% | 270,00 |
| 09.10.2024 | 7,31 | 7,31 | 7,23 | 7,23 | -7,19% | - |
| 08.10.2024 | 7,89 | 7,89 | 7,79 | 7,79 | -3,83% | - |
| 07.10.2024 | 8,29 | 8,29 | 8,10 | 8,10 | -1,22% | 301,00 |
| 04.10.2024 | 8,12 | 8,20 | 8,12 | 8,20 | -4,43% | 50,00 |
| 03.10.2024 | 8,55 | 8,58 | 8,55 | 8,58 | -0,81% | - |
| 02.10.2024 | 8,75 | 8,75 | 8,65 | 8,65 | -3,24% | 10,00 |
| 01.10.2024 | 9,02 | 9,02 | 8,94 | 8,94 | -2,83% | - |
| 30.09.2024 | 8,96 | 9,20 | 8,96 | 9,20 | 3,84% | 555,00 |