10,610€
-2,48%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 10,73 | 10,77 | 10,53 | 10,61 | -2,48% | - |
| 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% | - |
| 28.11.2023 | 10,94 | 10,94 | 10,82 | 10,82 | -0,18% | 125,00 |
| 27.11.2023 | 10,92 | 11,40 | 10,84 | 10,84 | -1,63% | 920,00 |
| 24.11.2023 | 11,06 | 11,06 | 11,02 | 11,02 | 1,10% | - |
| 23.11.2023 | 10,78 | 10,90 | 10,78 | 10,90 | -0,18% | - |
| 22.11.2023 | 10,92 | 10,92 | 10,78 | 10,92 | -0,91% | - |
| 21.11.2023 | 11,38 | 11,38 | 11,02 | 11,02 | -1,25% | 120,00 |
| 20.11.2023 | 11,16 | 11,16 | 11,16 | 11,16 | 0,00% | - |
| 17.11.2023 | 11,36 | 11,36 | 11,16 | 11,16 | 0,90% | - |
| 16.11.2023 | 11,20 | 11,20 | 11,06 | 11,06 | -1,25% | - |
| 15.11.2023 | 10,92 | 11,20 | 10,70 | 11,20 | 6,46% | 550,00 |
| 14.11.2023 | 10,60 | 10,62 | 10,52 | 10,52 | 0,00% | 300,00 |
| 13.11.2023 | 10,84 | 10,84 | 10,52 | 10,52 | 0,19% | - |
| 10.11.2023 | 10,88 | 10,88 | 10,50 | 10,50 | -2,96% | - |
| 09.11.2023 | 10,70 | 10,82 | 10,70 | 10,82 | 1,88% | - |
| 08.11.2023 | 10,72 | 10,80 | 10,62 | 10,62 | 0,19% | 115,00 |
| 07.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -2,21% | 125,00 |
| 06.11.2023 | 10,80 | 10,84 | 10,80 | 10,84 | 0,00% | 280,00 |
| 03.11.2023 | 10,64 | 10,84 | 10,64 | 10,84 | 2,65% | - |
| 02.11.2023 | 10,22 | 10,56 | 10,18 | 10,56 | 3,53% | 170,00 |
| 01.11.2023 | 10,72 | 10,72 | 10,20 | 10,20 | -4,67% | 700,00 |
| 31.10.2023 | 10,76 | 10,76 | 10,70 | 10,70 | 3,28% | - |
| 30.10.2023 | 10,52 | 10,52 | 10,36 | 10,36 | -2,63% | - |
| 27.10.2023 | 10,98 | 10,98 | 10,38 | 10,64 | -0,93% | 125,00 |
| 26.10.2023 | 11,50 | 11,50 | 10,54 | 10,74 | -7,41% | 1.425,00 |
| 25.10.2023 | 12,14 | 12,14 | 11,60 | 11,60 | -5,84% | - |
| 24.10.2023 | 12,32 | 12,32 | 12,32 | 12,32 | 3,53% | - |
| 23.10.2023 | 11,86 | 11,90 | 11,86 | 11,90 | 0,51% | 1.500,00 |
| 20.10.2023 | 12,06 | 12,06 | 11,84 | 11,84 | 0,85% | - |
| 19.10.2023 | 11,74 | 11,74 | 11,74 | 11,74 | -1,51% | - |
| 18.10.2023 | 11,88 | 11,92 | 11,88 | 11,92 | -1,00% | - |
| 17.10.2023 | 12,04 | 12,04 | 12,04 | 12,04 | -0,50% | - |
| 16.10.2023 | 12,24 | 12,24 | 12,10 | 12,10 | -0,82% | 200,00 |
| 13.10.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -3,33% | - |
| 12.10.2023 | 12,62 | 12,62 | 12,62 | 12,62 | -2,77% | - |
| 11.10.2023 | 12,92 | 12,98 | 12,92 | 12,98 | -0,15% | - |
| 10.10.2023 | 12,96 | 13,00 | 12,96 | 13,00 | -2,69% | - |
| 09.10.2023 | 13,28 | 13,36 | 13,28 | 13,36 | 0,15% | - |
| 06.10.2023 | 13,30 | 13,34 | 13,30 | 13,34 | -1,19% | - |
| 05.10.2023 | 13,44 | 13,50 | 13,44 | 13,50 | -0,30% | - |
| 04.10.2023 | 13,44 | 13,54 | 13,44 | 13,54 | 0,59% | - |
| 03.10.2023 | 13,92 | 13,92 | 13,46 | 13,46 | -3,03% | 500,00 |
| 02.10.2023 | 13,88 | 13,88 | 13,88 | 13,88 | -0,86% | - |
| 29.09.2023 | 13,82 | 14,00 | 13,82 | 14,00 | 2,04% | 254,00 |
| 28.09.2023 | 13,46 | 13,72 | 13,46 | 13,72 | 0,15% | - |
| 27.09.2023 | 13,54 | 13,70 | 13,54 | 13,70 | 1,33% | - |
| 26.09.2023 | 13,52 | 13,52 | 13,52 | 13,52 | -0,73% | - |
| 25.09.2023 | 13,86 | 13,86 | 13,62 | 13,62 | -2,01% | - |
| 22.09.2023 | 14,06 | 14,06 | 13,90 | 13,90 | -1,42% | - |
| 21.09.2023 | 14,02 | 14,10 | 14,02 | 14,10 | -0,70% | - |
| 20.09.2023 | 14,00 | 14,20 | 14,00 | 14,20 | 6,29% | - |
| 19.09.2023 | 13,40 | 13,40 | 13,26 | 13,36 | -6,05% | - |
| 18.09.2023 | 14,22 | 14,22 | 14,22 | 14,22 | 0,00% | - |
| 15.09.2023 | 14,22 | 14,22 | 14,22 | 14,22 | -2,47% | - |
| 14.09.2023 | 14,58 | 14,58 | 14,58 | 14,58 | 0,69% | - |
| 13.09.2023 | 14,48 | 14,48 | 14,48 | 14,48 | 2,40% | - |
| 12.09.2023 | 14,62 | 14,62 | 14,14 | 14,14 | 0,86% | - |
| 11.09.2023 | 14,02 | 14,02 | 14,02 | 14,02 | 1,74% | - |
| 08.09.2023 | 13,82 | 13,82 | 13,78 | 13,78 | 0,00% | - |
| 07.09.2023 | 13,98 | 13,98 | 13,70 | 13,78 | -1,71% | 100,00 |
| 06.09.2023 | 13,92 | 14,10 | 13,92 | 14,02 | 0,43% | 40,00 |
| 05.09.2023 | 14,24 | 14,24 | 13,96 | 13,96 | -4,38% | - |
| 04.09.2023 | 14,68 | 14,76 | 14,60 | 14,60 | 0,27% | - |
| 01.09.2023 | 14,94 | 14,94 | 14,56 | 14,56 | -1,75% | - |
| 31.08.2023 | 14,66 | 14,82 | 14,66 | 14,82 | 1,23% | - |
| 30.08.2023 | 14,80 | 14,80 | 14,64 | 14,64 | -1,48% | - |
| 29.08.2023 | 15,22 | 15,22 | 14,72 | 14,86 | 0,95% | 34,00 |
| 28.08.2023 | 14,46 | 14,76 | 14,46 | 14,72 | 1,52% | - |
| 25.08.2023 | 14,74 | 14,74 | 14,32 | 14,50 | -1,09% | 1.000,00 |
| 24.08.2023 | 14,84 | 14,86 | 14,66 | 14,66 | -0,14% | - |
| 23.08.2023 | 14,56 | 14,68 | 14,52 | 14,68 | 4,86% | - |
| 22.08.2023 | 13,94 | 14,00 | 13,94 | 14,00 | -1,55% | - |
| 21.08.2023 | 14,16 | 14,22 | 14,16 | 14,22 | 1,72% | 200,00 |
| 18.08.2023 | 14,22 | 14,22 | 13,98 | 13,98 | -1,96% | 600,00 |
| 17.08.2023 | 14,20 | 14,36 | 14,20 | 14,26 | -0,70% | - |
| 16.08.2023 | 14,34 | 14,36 | 14,34 | 14,36 | 0,56% | - |
| 15.08.2023 | 14,40 | 14,40 | 14,28 | 14,28 | -2,59% | 90,00 |
| 14.08.2023 | 14,66 | 14,66 | 14,66 | 14,66 | 0,83% | 350,00 |
| 11.08.2023 | 14,56 | 14,62 | 14,54 | 14,54 | -1,89% | - |
| 10.08.2023 | 15,10 | 15,10 | 14,82 | 14,82 | 0,68% | - |
| 09.08.2023 | 15,02 | 15,26 | 14,72 | 14,72 | -0,41% | 1.000,00 |
| 08.08.2023 | 14,70 | 14,78 | 14,70 | 14,78 | -1,34% | - |
| 07.08.2023 | 15,52 | 15,52 | 14,98 | 14,98 | -6,38% | - |
| 04.08.2023 | 15,98 | 16,00 | 15,98 | 16,00 | -0,12% | 95,00 |
| 03.08.2023 | 16,04 | 16,04 | 16,02 | 16,02 | -0,50% | - |
| 02.08.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -6,18% | 40,00 |
| 01.08.2023 | 17,54 | 17,54 | 17,16 | 17,16 | 3,13% | 70,00 |
| 31.07.2023 | 18,04 | 18,04 | 16,64 | 16,64 | -8,47% | 1.000,00 |
| 28.07.2023 | 18,72 | 18,72 | 18,18 | 18,18 | -2,78% | 50,00 |
| 27.07.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 1,74% | - |
| 26.07.2023 | 18,38 | 18,38 | 18,38 | 18,38 | -0,65% | - |
| 25.07.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -2,01% | - |
| 24.07.2023 | 18,88 | 18,88 | 18,88 | 18,88 | 0,85% | - |
| 21.07.2023 | 18,84 | 18,84 | 18,72 | 18,72 | -1,47% | - |
| 20.07.2023 | 19,02 | 19,02 | 19,00 | 19,00 | -0,11% | - |
| 19.07.2023 | 19,08 | 19,08 | 19,02 | 19,02 | -0,31% | - |