12,720€
0,63%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 12,75 | 12,84 | 12,38 | 12,71 | 0,55% | - |
| 22.04.2024 | 12,38 | 12,64 | 12,38 | 12,64 | 3,95% | 15,00 |
| 19.04.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,82% | - |
| 18.04.2024 | 12,12 | 12,26 | 12,12 | 12,26 | 3,03% | - |
| 17.04.2024 | 11,86 | 11,90 | 11,86 | 11,90 | -0,83% | - |
| 16.04.2024 | 12,02 | 12,02 | 12,00 | 12,00 | -2,12% | - |
| 15.04.2024 | 12,24 | 12,26 | 12,24 | 12,26 | -1,29% | - |
| 12.04.2024 | 12,18 | 12,50 | 12,18 | 12,42 | 1,31% | 160,00 |
| 11.04.2024 | 12,36 | 12,36 | 12,26 | 12,26 | 1,16% | 20,00 |
| 10.04.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,00% | - |
| 09.04.2024 | 12,16 | 12,16 | 12,10 | 12,12 | -0,49% | 200,00 |
| 08.04.2024 | 11,84 | 12,18 | 11,84 | 12,18 | 1,50% | 400,00 |
| 05.04.2024 | 12,04 | 12,04 | 11,86 | 12,00 | -3,23% | - |
| 04.04.2024 | 12,04 | 12,40 | 12,04 | 12,40 | 0,81% | 70,00 |
| 03.04.2024 | 12,06 | 12,34 | 12,06 | 12,30 | 1,65% | 480,00 |
| 02.04.2024 | 12,22 | 12,50 | 12,10 | 12,10 | -1,63% | 230,00 |
| 28.03.2024 | 12,44 | 12,44 | 12,30 | 12,30 | -1,91% | - |
| 27.03.2024 | 12,84 | 12,84 | 12,48 | 12,54 | -2,03% | - |
| 26.03.2024 | 12,62 | 12,80 | 12,62 | 12,80 | 2,40% | 62,00 |
| 25.03.2024 | 12,72 | 12,80 | 12,50 | 12,50 | -1,42% | 1.001,00 |
| 22.03.2024 | 12,48 | 12,68 | 12,48 | 12,68 | 0,79% | - |
| 21.03.2024 | 12,42 | 12,58 | 12,42 | 12,58 | 2,11% | 200,00 |
| 20.03.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,65% | - |
| 19.03.2024 | 12,60 | 12,72 | 12,26 | 12,40 | 2,99% | 1.875,00 |
| 18.03.2024 | 11,94 | 12,20 | 11,94 | 12,04 | 2,21% | 5.950,00 |
| 15.03.2024 | 11,54 | 11,82 | 11,54 | 11,78 | 4,06% | 85,00 |
| 14.03.2024 | 11,18 | 11,32 | 11,18 | 11,32 | -0,70% | - |
| 13.03.2024 | 11,42 | 11,42 | 11,36 | 11,40 | 3,83% | - |
| 12.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 11.03.2024 | 10,88 | 10,96 | 10,88 | 10,96 | 0,18% | - |
| 08.03.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,55% | 8,00 |
| 07.03.2024 | 10,76 | 11,00 | 10,76 | 11,00 | 2,61% | - |
| 06.03.2024 | 10,16 | 10,72 | 10,16 | 10,72 | 5,72% | 570,00 |
| 05.03.2024 | 10,40 | 10,54 | 10,14 | 10,14 | -6,28% | 10,00 |
| 04.03.2024 | 10,78 | 10,84 | 10,68 | 10,82 | 0,93% | 320,00 |
| 01.03.2024 | 10,58 | 10,72 | 10,58 | 10,72 | 6,56% | - |
| 29.02.2024 | 10,10 | 10,10 | 10,06 | 10,06 | 0,20% | - |
| 28.02.2024 | 10,10 | 10,10 | 9,99 | 10,04 | 0,80% | - |
| 27.02.2024 | 9,92 | 9,97 | 9,89 | 9,96 | 1,32% | 270,00 |
| 26.02.2024 | 9,71 | 9,83 | 9,71 | 9,83 | 0,82% | - |
| 23.02.2024 | 9,92 | 9,92 | 9,75 | 9,75 | -2,30% | 100,00 |
| 22.02.2024 | 10,16 | 10,16 | 9,98 | 9,98 | -0,80% | 20,00 |
| 21.02.2024 | 10,04 | 10,06 | 10,02 | 10,06 | 1,41% | - |
| 20.02.2024 | 10,08 | 10,08 | 9,92 | 9,92 | -1,98% | - |
| 19.02.2024 | 10,22 | 10,22 | 10,12 | 10,12 | -0,59% | - |
| 16.02.2024 | 10,12 | 10,18 | 10,12 | 10,18 | 3,67% | - |
| 15.02.2024 | 10,28 | 10,32 | 9,82 | 9,82 | -4,10% | 400,00 |
| 14.02.2024 | 10,30 | 10,30 | 10,14 | 10,24 | -0,19% | 440,00 |
| 13.02.2024 | 10,14 | 10,26 | 10,14 | 10,26 | 2,40% | 295,00 |
| 12.02.2024 | 10,18 | 10,30 | 10,02 | 10,02 | -1,76% | 490,00 |
| 09.02.2024 | 10,28 | 10,28 | 10,18 | 10,20 | -1,92% | - |
| 08.02.2024 | 10,30 | 10,40 | 10,30 | 10,40 | -0,57% | 420,00 |
| 07.02.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 0,97% | - |
| 06.02.2024 | 10,68 | 10,68 | 10,36 | 10,36 | -3,90% | - |
| 05.02.2024 | 10,96 | 10,96 | 10,78 | 10,78 | -1,46% | 388,00 |
| 02.02.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,18% | - |
| 01.02.2024 | 11,00 | 11,00 | 10,92 | 10,92 | -2,15% | - |
| 31.01.2024 | 11,28 | 11,28 | 11,16 | 11,16 | -2,28% | - |
| 30.01.2024 | 11,50 | 11,50 | 11,40 | 11,42 | -1,72% | - |
| 29.01.2024 | 11,80 | 11,80 | 11,62 | 11,62 | -2,19% | - |
| 26.01.2024 | 11,88 | 11,96 | 11,88 | 11,88 | 0,00% | - |
| 25.01.2024 | 11,84 | 11,88 | 11,84 | 11,88 | 2,06% | 30,00 |
| 24.01.2024 | 11,70 | 11,70 | 11,64 | 11,64 | 0,34% | - |
| 23.01.2024 | 11,58 | 11,60 | 11,58 | 11,60 | 1,22% | - |
| 22.01.2024 | 11,54 | 11,54 | 11,46 | 11,46 | -1,88% | - |
| 19.01.2024 | 11,52 | 11,68 | 11,52 | 11,68 | -1,85% | - |
| 18.01.2024 | 11,46 | 11,90 | 11,38 | 11,90 | 4,02% | 850,00 |
| 17.01.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,89% | - |
| 16.01.2024 | 11,72 | 11,72 | 11,66 | 11,66 | -0,51% | - |
| 15.01.2024 | 11,94 | 11,94 | 11,72 | 11,72 | 2,63% | - |
| 12.01.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,23% | - |
| 11.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,34% | - |
| 10.01.2024 | 11,70 | 11,82 | 11,70 | 11,72 | 0,69% | 100,00 |
| 09.01.2024 | 11,62 | 11,64 | 11,62 | 11,64 | 0,87% | - |
| 08.01.2024 | 11,58 | 11,58 | 11,54 | 11,54 | 0,17% | - |
| 05.01.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -3,84% | - |
| 04.01.2024 | 11,66 | 11,98 | 11,66 | 11,98 | 0,50% | 420,00 |
| 03.01.2024 | 11,86 | 11,92 | 11,86 | 11,92 | -0,33% | - |
| 02.01.2024 | 12,04 | 12,24 | 11,96 | 11,96 | 1,70% | 123,00 |
| 29.12.2023 | 11,92 | 11,92 | 11,76 | 11,76 | -4,39% | 402,00 |
| 28.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,99% | - |
| 27.12.2023 | 12,56 | 12,56 | 12,18 | 12,18 | 3,40% | 211,00 |
| 22.12.2023 | 11,58 | 11,78 | 11,58 | 11,78 | 2,61% | 10,00 |
| 21.12.2023 | 11,48 | 11,48 | 11,48 | 11,48 | -2,21% | - |
| 20.12.2023 | 10,82 | 11,74 | 10,82 | 11,74 | 8,50% | 250,00 |
| 19.12.2023 | 10,76 | 10,82 | 10,76 | 10,82 | 0,74% | 220,00 |
| 18.12.2023 | 10,74 | 10,74 | 10,74 | 10,74 | 0,94% | - |
| 15.12.2023 | 10,70 | 10,88 | 10,64 | 10,64 | -0,19% | - |
| 14.12.2023 | 10,64 | 10,66 | 10,64 | 10,66 | 1,14% | 2.240,00 |
| 13.12.2023 | 10,64 | 10,64 | 10,54 | 10,54 | -1,13% | 368,00 |
| 12.12.2023 | 10,66 | 10,66 | 10,66 | 10,66 | -1,84% | - |
| 11.12.2023 | 10,80 | 10,86 | 10,80 | 10,86 | 0,37% | 500,00 |
| 08.12.2023 | 10,70 | 10,96 | 10,70 | 10,82 | -0,92% | 235,00 |
| 07.12.2023 | 10,68 | 10,92 | 10,68 | 10,92 | 4,00% | - |
| 06.12.2023 | 10,66 | 10,66 | 10,50 | 10,50 | -1,13% | 60,00 |
| 05.12.2023 | 10,62 | 10,74 | 10,62 | 10,62 | -2,39% | - |
| 04.12.2023 | 10,88 | 10,88 | 10,88 | 10,88 | 0,00% | - |
| 01.12.2023 | 11,08 | 11,32 | 10,88 | 10,88 | -2,86% | 837,00 |
| 30.11.2023 | 11,28 | 11,28 | 11,20 | 11,20 | -1,58% | - |
| 29.11.2023 | 10,74 | 11,40 | 10,74 | 11,38 | 5,18% | - |