15,650€
-3,04%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -1,12% | - |
| 28.08.2025 | 15,08 | 16,14 | 15,08 | 16,14 | 8,03% | 160,00 |
| 27.08.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,40% | - |
| 26.08.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -2,49% | - |
| 25.08.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 5,39% | 100,00 |
| 22.08.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -3,60% | - |
| 21.08.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -2,72% | - |
| 20.08.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 1,58% | - |
| 19.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,81% | - |
| 18.08.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 3,61% | - |
| 15.08.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 1,36% | - |
| 14.08.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -1,07% | - |
| 13.08.2025 | 14,74 | 14,90 | 14,74 | 14,90 | 0,68% | 1,00 |
| 12.08.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -3,39% | - |
| 11.08.2025 | 14,90 | 15,32 | 14,90 | 15,32 | 10,37% | 651,00 |
| 08.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,86% | - |
| 07.08.2025 | 14,06 | 14,26 | 14,00 | 14,00 | -2,23% | 1.201,00 |
| 06.08.2025 | 14,08 | 14,32 | 14,08 | 14,32 | 1,42% | - |
| 05.08.2025 | 13,86 | 14,12 | 13,86 | 14,12 | 2,32% | 1.824,00 |
| 04.08.2025 | 14,12 | 14,12 | 13,80 | 13,80 | -0,58% | 200,00 |
| 01.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,25% | - |
| 31.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,66% | - |
| 30.07.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,14% | - |
| 29.07.2025 | 13,74 | 14,46 | 13,74 | 14,46 | 0,70% | 17,00 |
| 28.07.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -2,05% | - |
| 25.07.2025 | 14,00 | 14,66 | 13,96 | 14,66 | 3,68% | 940,00 |
| 24.07.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,42% | - |
| 23.07.2025 | 14,14 | 14,20 | 14,14 | 14,20 | 0,14% | 130,00 |
| 22.07.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -1,12% | - |
| 21.07.2025 | 14,24 | 14,46 | 14,24 | 14,34 | 0,56% | 445,00 |
| 18.07.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -3,65% | - |
| 17.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,21% | - |
| 16.07.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -3,37% | - |
| 15.07.2025 | 14,48 | 14,84 | 14,48 | 14,84 | 0,27% | 1.193,00 |
| 14.07.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 0,00% | 1.182,00 |
| 11.07.2025 | 13,58 | 14,80 | 13,58 | 14,80 | 8,50% | 300,00 |
| 10.07.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,58% | - |
| 09.07.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,78% | - |
| 08.07.2025 | 13,38 | 13,48 | 13,38 | 13,48 | 1,51% | - |
| 07.07.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,91% | - |
| 04.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,39% | - |
| 03.07.2025 | 12,78 | 12,98 | 12,74 | 12,98 | -1,07% | - |
| 02.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -1,94% | - |
| 01.07.2025 | 13,62 | 13,68 | 13,38 | 13,38 | -2,48% | 405,00 |
| 30.06.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -2,56% | - |
| 27.06.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,28% | - |
| 26.06.2025 | 13,50 | 14,04 | 13,50 | 14,04 | 5,88% | 1,00 |
| 25.06.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,90% | - |
| 24.06.2025 | 13,26 | 13,38 | 13,26 | 13,38 | 4,04% | 40,00 |
| 23.06.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,31% | - |
| 20.06.2025 | 12,68 | 12,82 | 12,68 | 12,82 | 1,58% | - |
| 19.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,79% | - |
| 18.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,16% | - |
| 17.06.2025 | 12,62 | 12,70 | 12,62 | 12,70 | -0,16% | - |
| 16.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,93% | - |
| 13.06.2025 | 12,74 | 12,84 | 12,74 | 12,84 | -2,28% | - |
| 12.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,90% | - |
| 11.06.2025 | 12,86 | 13,26 | 12,86 | 13,26 | 0,15% | 4,00 |
| 10.06.2025 | 13,16 | 13,24 | 13,16 | 13,24 | 0,91% | - |
| 09.06.2025 | 13,04 | 13,12 | 13,04 | 13,12 | -0,61% | - |
| 06.06.2025 | 12,84 | 13,20 | 12,84 | 13,20 | -1,20% | 7,00 |
| 05.06.2025 | 13,00 | 13,36 | 13,00 | 13,36 | 0,60% | - |
| 04.06.2025 | 13,42 | 13,42 | 13,28 | 13,28 | -1,04% | - |
| 03.06.2025 | 12,56 | 13,44 | 12,56 | 13,42 | 5,84% | 817,00 |
| 02.06.2025 | 12,76 | 12,76 | 12,68 | 12,68 | -0,16% | - |
| 30.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,47% | - |
| 29.05.2025 | 12,76 | 12,76 | 12,64 | 12,64 | 0,00% | 200,00 |
| 28.05.2025 | 12,50 | 12,64 | 12,50 | 12,64 | 2,27% | - |
| 27.05.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -2,22% | - |
| 26.05.2025 | 12,26 | 12,64 | 12,26 | 12,64 | 4,46% | 200,00 |
| 23.05.2025 | 12,08 | 12,36 | 12,08 | 12,10 | 0,00% | 4,00 |
| 22.05.2025 | 11,78 | 12,10 | 11,78 | 12,10 | -0,66% | - |
| 21.05.2025 | 12,30 | 12,30 | 12,18 | 12,18 | -2,40% | - |
| 20.05.2025 | 12,26 | 12,48 | 12,26 | 12,48 | 1,30% | - |
| 19.05.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -7,37% | - |
| 16.05.2025 | 12,64 | 13,30 | 12,64 | 13,30 | 6,57% | 2.000,00 |
| 15.05.2025 | 12,62 | 12,70 | 12,48 | 12,48 | -2,95% | 40,00 |
| 14.05.2025 | 13,14 | 13,14 | 12,86 | 12,86 | 0,31% | 100,00 |
| 13.05.2025 | 12,72 | 12,82 | 12,72 | 12,82 | -1,54% | - |
| 12.05.2025 | 12,98 | 13,02 | 12,98 | 13,02 | 1,56% | 4,00 |
| 09.05.2025 | 13,04 | 13,04 | 12,82 | 12,82 | -5,74% | - |
| 08.05.2025 | 13,72 | 13,72 | 13,52 | 13,60 | -2,30% | 2.000,00 |
| 07.05.2025 | 13,82 | 13,92 | 13,54 | 13,92 | -0,29% | 18,00 |
| 06.05.2025 | 15,52 | 15,52 | 13,72 | 13,96 | -10,28% | 190,00 |
| 05.05.2025 | 15,78 | 15,78 | 15,56 | 15,56 | -4,07% | - |
| 02.05.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,62% | - |
| 30.04.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -2,77% | - |
| 29.04.2025 | 16,56 | 16,58 | 16,56 | 16,58 | 2,47% | - |
| 28.04.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -2,53% | - |
| 25.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 24.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,24% | - |
| 23.04.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 4,56% | - |
| 22.04.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 4,07% | - |
| 17.04.2025 | 14,98 | 14,98 | 14,74 | 14,74 | 3,66% | - |
| 16.04.2025 | 14,14 | 14,22 | 14,14 | 14,22 | -0,97% | - |
| 15.04.2025 | 14,02 | 14,50 | 14,02 | 14,36 | 0,14% | - |
| 14.04.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 2,87% | - |
| 11.04.2025 | 14,02 | 14,02 | 13,94 | 13,94 | -0,43% | - |
| 10.04.2025 | 13,46 | 14,90 | 13,46 | 14,00 | 5,11% | 592,00 |
| 09.04.2025 | 13,80 | 14,04 | 13,16 | 13,32 | -6,72% | 2,00 |