17,580€
4,64%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,56 | 17,58 | 17,42 | 17,55 | 4,46% | - |
| 01.04.2025 | 16,42 | 16,80 | 16,42 | 16,80 | 2,56% | 750,00 |
| 31.03.2025 | 15,64 | 16,40 | 15,64 | 16,38 | 3,02% | 1.240,00 |
| 28.03.2025 | 16,16 | 16,16 | 15,90 | 15,90 | 4,61% | - |
| 27.03.2025 | 14,94 | 15,20 | 14,94 | 15,20 | -0,26% | - |
| 26.03.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,40% | - |
| 25.03.2025 | 14,84 | 15,18 | 14,84 | 15,18 | 1,74% | - |
| 24.03.2025 | 15,24 | 15,24 | 14,92 | 14,92 | -0,53% | 300,00 |
| 21.03.2025 | 14,98 | 15,00 | 14,98 | 15,00 | -0,92% | - |
| 20.03.2025 | 15,14 | 15,14 | 15,06 | 15,14 | 0,00% | 30,00 |
| 19.03.2025 | 15,06 | 15,14 | 15,02 | 15,14 | 0,66% | - |
| 18.03.2025 | 14,66 | 15,04 | 14,66 | 15,04 | 1,48% | - |
| 17.03.2025 | 14,90 | 14,90 | 14,10 | 14,82 | -0,54% | 8.575,00 |
| 14.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 13.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,20% | - |
| 12.03.2025 | 15,42 | 15,44 | 15,42 | 15,44 | 1,85% | - |
| 11.03.2025 | 15,08 | 15,16 | 15,08 | 15,16 | -1,17% | - |
| 10.03.2025 | 15,48 | 15,50 | 15,06 | 15,34 | -1,41% | 40,00 |
| 07.03.2025 | 15,58 | 15,58 | 15,56 | 15,56 | -3,59% | 4,00 |
| 06.03.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 2,28% | - |
| 05.03.2025 | 15,94 | 16,38 | 15,78 | 15,78 | 1,28% | 40,00 |
| 04.03.2025 | 16,08 | 16,08 | 15,58 | 15,58 | -3,59% | 1.600,00 |
| 03.03.2025 | 15,64 | 16,16 | 15,64 | 16,16 | 2,28% | - |
| 28.02.2025 | 15,32 | 15,80 | 15,32 | 15,80 | 1,41% | 46,00 |
| 27.02.2025 | 15,80 | 15,80 | 15,58 | 15,58 | -0,76% | - |
| 26.02.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 0,38% | 5,00 |
| 25.02.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,51% | - |
| 24.02.2025 | 15,90 | 15,90 | 15,72 | 15,72 | 1,81% | - |
| 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 |