13,380€
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,49 | 13,53 | 13,22 | 13,29 | -0,67% | 25,00 |
| 15.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,59% | - |
| 14.10.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,82% | - |
| 13.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -3,36% | - |
| 10.10.2025 | 13,80 | 13,80 | 13,68 | 13,68 | -0,87% | 150,00 |
| 09.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 08.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,27% | - |
| 07.10.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -0,42% | - |
| 06.10.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,00% | - |
| 03.10.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,14% | - |
| 02.10.2025 | 14,18 | 14,22 | 14,18 | 14,22 | 4,87% | - |
| 01.10.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,88% | - |
| 30.09.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,29% | - |
| 29.09.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,29% | - |
| 26.09.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,41% | - |
| 25.09.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,14% | - |
| 24.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,57% | - |
| 23.09.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,98% | - |
| 22.09.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -1,11% | - |
| 19.09.2025 | 14,36 | 14,38 | 14,36 | 14,38 | 0,14% | 475,00 |
| 18.09.2025 | 13,46 | 14,36 | 13,46 | 14,36 | 6,85% | 6,00 |
| 17.09.2025 | 13,50 | 13,50 | 13,44 | 13,44 | 2,60% | 220,00 |
| 16.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,80% | - |
| 15.09.2025 | 13,20 | 13,34 | 13,20 | 13,34 | 0,76% | - |
| 12.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,90% | - |
| 11.09.2025 | 13,39 | 13,47 | 13,21 | 13,36 | -0,30% | - |
| 10.09.2025 | 13,44 | 13,44 | 13,26 | 13,40 | -1,18% | 273,00 |
| 09.09.2025 | 13,69 | 13,80 | 13,53 | 13,56 | -0,88% | - |
| 08.09.2025 | 13,65 | 14,03 | 13,50 | 13,68 | 1,03% | - |
| 05.09.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,29% | - |
| 04.09.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -2,86% | - |
| 03.09.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -4,38% | - |
| 02.09.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -5,19% | - |
| 01.09.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -3,38% | - |
| 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% | - |