13,240€
-3,50%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 12,76 | 12,76 | 12,64 | 12,64 | 0,00% | 200,00 |
| 28.05.2025 | 12,50 | 12,64 | 12,50 | 12,64 | 2,27% | - |
| 27.05.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -2,22% | - |
| 26.05.2025 | 12,26 | 12,64 | 12,26 | 12,64 | 4,46% | 200,00 |
| 23.05.2025 | 12,08 | 12,36 | 12,08 | 12,10 | 0,00% | 4,00 |
| 22.05.2025 | 11,78 | 12,10 | 11,78 | 12,10 | -0,66% | - |
| 21.05.2025 | 12,30 | 12,30 | 12,18 | 12,18 | -2,40% | - |
| 20.05.2025 | 12,26 | 12,48 | 12,26 | 12,48 | 1,30% | - |
| 19.05.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -7,37% | - |
| 16.05.2025 | 12,64 | 13,30 | 12,64 | 13,30 | 6,57% | 2.000,00 |
| 15.05.2025 | 12,62 | 12,70 | 12,48 | 12,48 | -2,95% | 40,00 |
| 14.05.2025 | 13,14 | 13,14 | 12,86 | 12,86 | 0,31% | 100,00 |
| 13.05.2025 | 12,72 | 12,82 | 12,72 | 12,82 | -1,54% | - |
| 12.05.2025 | 12,98 | 13,02 | 12,98 | 13,02 | 1,56% | 4,00 |
| 09.05.2025 | 13,04 | 13,04 | 12,82 | 12,82 | -5,74% | - |
| 08.05.2025 | 13,72 | 13,72 | 13,52 | 13,60 | -2,30% | 2.000,00 |
| 07.05.2025 | 13,82 | 13,92 | 13,54 | 13,92 | -0,29% | 18,00 |
| 06.05.2025 | 15,52 | 15,52 | 13,72 | 13,96 | -10,28% | 190,00 |
| 05.05.2025 | 15,78 | 15,78 | 15,56 | 15,56 | -4,07% | - |
| 02.05.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,62% | - |
| 30.04.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -2,77% | - |
| 29.04.2025 | 16,56 | 16,58 | 16,56 | 16,58 | 2,47% | - |
| 28.04.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -2,53% | - |
| 25.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 24.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,24% | - |
| 23.04.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 4,56% | - |
| 22.04.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 4,07% | - |
| 17.04.2025 | 14,98 | 14,98 | 14,74 | 14,74 | 3,66% | - |
| 16.04.2025 | 14,14 | 14,22 | 14,14 | 14,22 | -0,97% | - |
| 15.04.2025 | 14,02 | 14,50 | 14,02 | 14,36 | 0,14% | - |
| 14.04.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 2,87% | - |
| 11.04.2025 | 14,02 | 14,02 | 13,94 | 13,94 | -0,43% | - |
| 10.04.2025 | 13,46 | 14,90 | 13,46 | 14,00 | 5,11% | 592,00 |
| 09.04.2025 | 13,80 | 14,04 | 13,16 | 13,32 | -6,72% | 2,00 |
| 08.04.2025 | 14,34 | 14,34 | 14,28 | 14,28 | 6,57% | - |
| 07.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -16,56% | - |
| 04.04.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,75% | - |
| 03.04.2025 | 17,20 | 17,62 | 15,94 | 15,94 | -9,53% | 1.621,00 |
| 02.04.2025 | 17,42 | 17,62 | 17,42 | 17,62 | 4,88% | 785,00 |
| 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% | - |