10,190€
-2,02%
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 |
|---|---|---|---|---|---|---|
| 16.01.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -1,35% | - |
| 15.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,76% | - |
| 14.01.2026 | 10,36 | 10,48 | 10,36 | 10,48 | 0,19% | 40,00 |
| 13.01.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 0,38% | - |
| 12.01.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -2,07% | - |
| 09.01.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -1,12% | - |
| 08.01.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 2,09% | - |
| 07.01.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,38% | - |
| 06.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,13% | - |
| 05.01.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -1,85% | - |
| 02.01.2026 | 10,62 | 10,98 | 10,62 | 10,82 | 3,84% | 350,00 |
| 30.12.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -4,40% | - |
| 29.12.2025 | 10,32 | 10,90 | 10,32 | 10,90 | 1,30% | 235,00 |
| 23.12.2025 | 10,44 | 10,88 | 10,44 | 10,76 | 2,48% | 106,00 |
| 22.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 19.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 18.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,38% | - |
| 17.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,36% | - |
| 16.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 15.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,21% | - |
| 12.12.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,80% | - |
| 11.12.2025 | 10,00 | 10,06 | 10,00 | 10,06 | -0,79% | 390,00 |
| 10.12.2025 | 9,94 | 10,14 | 9,94 | 10,14 | 4,21% | 390,00 |
| 09.12.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -2,89% | - |
| 08.12.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -2,72% | - |
| 05.12.2025 | 10,02 | 10,30 | 10,02 | 10,30 | 4,25% | 10,00 |
| 04.12.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 1,54% | - |
| 03.12.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 0,00% | - |
| 02.12.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -3,28% | - |
| 01.12.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 3,50% | - |
| 28.11.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 3,74% | - |
| 27.11.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -4,19% | - |
| 26.11.2025 | 9,51 | 9,88 | 9,51 | 9,78 | 3,06% | 2.025,00 |
| 25.11.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -4,72% | - |
| 24.11.2025 | 10,46 | 10,46 | 9,93 | 9,96 | 6,52% | 1.020,00 |
| 21.11.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -1,99% | - |
| 20.11.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 4,61% | - |
| 19.11.2025 | 9,12 | 9,12 | 9,12 | 9,12 | -6,17% | - |
| 18.11.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -4,52% | - |
| 17.11.2025 | 9,84 | 10,18 | 9,84 | 10,18 | 2,62% | 130,00 |
| 14.11.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -2,55% | - |
| 13.11.2025 | 10,22 | 10,22 | 10,18 | 10,18 | 1,39% | 25,00 |
| 12.11.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,60% | - |
| 11.11.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -8,61% | - |
| 10.11.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,73% | - |
| 07.11.2025 | 10,84 | 11,00 | 10,84 | 11,00 | -1,61% | 5,00 |
| 06.11.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -6,83% | - |
| 05.11.2025 | 12,24 | 12,24 | 11,46 | 12,00 | -1,64% | 405,00 |
| 04.11.2025 | 12,96 | 12,96 | 12,20 | 12,20 | -6,58% | 25,00 |
| 03.11.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,00% | - |
| 31.10.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,31% | - |
| 30.10.2025 | 13,12 | 13,12 | 13,10 | 13,10 | 0,00% | - |
| 29.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,80% | - |
| 28.10.2025 | 13,42 | 13,42 | 13,34 | 13,34 | 0,15% | 50,00 |
| 27.10.2025 | 13,60 | 13,60 | 13,32 | 13,32 | -0,75% | - |
| 24.10.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,45% | - |
| 23.10.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,60% | - |
| 22.10.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,30% | - |
| 21.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,30% | - |
| 20.10.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 1,21% | - |
| 17.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,60% | 2.000,00 |
| 16.10.2025 | 13,34 | 13,34 | 13,28 | 13,28 | -0,75% | 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 |