13,900€
-1,42%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2023 | 19,20 | 19,20 | 19,08 | 19,08 | 0,32% | - |
| 17.07.2023 | 19,18 | 19,18 | 19,02 | 19,02 | -0,52% | - |
| 14.07.2023 | 19,02 | 19,12 | 19,02 | 19,12 | 0,31% | - |
| 13.07.2023 | 19,00 | 19,06 | 19,00 | 19,06 | 1,28% | - |
| 12.07.2023 | 18,92 | 18,92 | 18,82 | 18,82 | -0,53% | - |
| 11.07.2023 | 19,00 | 19,00 | 18,90 | 18,92 | 0,21% | - |
| 10.07.2023 | 18,80 | 19,00 | 18,80 | 18,88 | -1,36% | - |
| 07.07.2023 | 19,32 | 19,32 | 19,14 | 19,14 | -0,31% | - |
| 06.07.2023 | 19,22 | 19,36 | 19,20 | 19,20 | -0,52% | - |
| 05.07.2023 | 18,98 | 19,30 | 18,98 | 19,30 | -1,73% | - |
| 04.07.2023 | 19,40 | 19,68 | 19,40 | 19,64 | 1,87% | - |
| 03.07.2023 | 19,22 | 19,28 | 19,22 | 19,28 | 0,84% | - |
| 30.06.2023 | 18,76 | 19,12 | 18,76 | 19,12 | 1,06% | 300,00 |
| 29.06.2023 | 18,86 | 18,92 | 18,86 | 18,92 | -0,32% | - |
| 28.06.2023 | 18,76 | 18,98 | 18,76 | 18,98 | 1,71% | 250,00 |
| 27.06.2023 | 18,76 | 18,80 | 18,66 | 18,66 | -0,64% | - |
| 26.06.2023 | 18,48 | 18,78 | 18,46 | 18,78 | 1,62% | - |
| 23.06.2023 | 18,44 | 18,52 | 18,44 | 18,48 | -2,33% | - |
| 22.06.2023 | 18,84 | 18,92 | 18,84 | 18,92 | 0,00% | - |
| 21.06.2023 | 19,10 | 19,10 | 18,92 | 18,92 | -3,37% | - |
| 20.06.2023 | 19,60 | 19,68 | 19,58 | 19,58 | -2,34% | - |
| 19.06.2023 | 20,05 | 20,10 | 20,05 | 20,05 | 1,98% | - |
| 16.06.2023 | 19,64 | 19,66 | 19,62 | 19,66 | -0,51% | 500,00 |
| 15.06.2023 | 19,52 | 19,76 | 19,52 | 19,76 | -0,60% | - |
| 14.06.2023 | 19,58 | 19,88 | 19,56 | 19,88 | 4,08% | 350,00 |
| 13.06.2023 | 19,24 | 19,24 | 19,10 | 19,10 | 0,53% | - |
| 12.06.2023 | 18,74 | 19,00 | 18,74 | 19,00 | 0,42% | - |
| 09.06.2023 | 19,04 | 19,04 | 18,80 | 18,92 | 5,94% | - |
| 08.06.2023 | 17,46 | 17,86 | 17,46 | 17,86 | 0,45% | - |
| 07.06.2023 | 17,90 | 17,90 | 17,78 | 17,78 | -2,09% | - |
| 06.06.2023 | 17,82 | 18,16 | 17,82 | 18,16 | 1,79% | 500,00 |
| 05.06.2023 | 17,90 | 17,92 | 17,82 | 17,84 | 3,12% | - |
| 02.06.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,35% | - |
| 01.06.2023 | 17,36 | 17,36 | 17,22 | 17,24 | -2,49% | - |
| 31.05.2023 | 17,60 | 17,68 | 17,60 | 17,68 | -2,54% | - |
| 30.05.2023 | 18,02 | 18,14 | 18,02 | 18,14 | 1,45% | 50,00 |
| 29.05.2023 | 17,84 | 17,88 | 17,84 | 17,88 | 4,20% | - |
| 26.05.2023 | 17,16 | 17,16 | 17,16 | 17,16 | -2,17% | - |
| 25.05.2023 | 17,50 | 17,54 | 17,50 | 17,54 | -0,45% | - |
| 24.05.2023 | 17,62 | 17,62 | 17,62 | 17,62 | 1,15% | - |
| 23.05.2023 | 17,46 | 17,46 | 17,42 | 17,42 | 1,16% | - |
| 22.05.2023 | 17,64 | 17,64 | 17,22 | 17,22 | -2,27% | - |
| 19.05.2023 | 17,62 | 17,62 | 17,62 | 17,62 | 0,11% | - |
| 18.05.2023 | 17,74 | 17,74 | 17,60 | 17,60 | -0,23% | - |
| 17.05.2023 | 17,64 | 17,64 | 17,64 | 17,64 | 0,34% | - |
| 16.05.2023 | 17,98 | 17,98 | 17,58 | 17,58 | -2,44% | - |
| 15.05.2023 | 18,00 | 18,02 | 18,00 | 18,02 | 0,45% | - |
| 12.05.2023 | 17,78 | 17,94 | 17,68 | 17,94 | -1,64% | - |
| 11.05.2023 | 18,40 | 18,40 | 18,24 | 18,24 | -1,83% | - |
| 10.05.2023 | 18,74 | 18,74 | 18,58 | 18,58 | -0,85% | - |
| 09.05.2023 | 18,80 | 18,80 | 18,74 | 18,74 | -0,32% | - |
| 08.05.2023 | 18,40 | 18,80 | 18,40 | 18,80 | 4,21% | - |