24,100€
2,12%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 23,80 | 23,80 | 22,60 | 23,60 | 0,85% | - |
| 17.11.2025 | 24,60 | 24,60 | 23,40 | 23,40 | -3,31% | - |
| 14.11.2025 | 25,00 | 25,00 | 24,00 | 24,20 | -0,82% | - |
| 13.11.2025 | 24,40 | 24,60 | 23,20 | 24,40 | 1,67% | - |
| 12.11.2025 | 24,20 | 24,20 | 23,40 | 24,00 | 0,84% | - |
| 11.11.2025 | 23,60 | 23,80 | 23,00 | 23,80 | 1,71% | - |
| 10.11.2025 | 22,80 | 23,40 | 22,00 | 23,40 | 3,54% | - |
| 07.11.2025 | 23,80 | 23,80 | 21,60 | 22,60 | -3,42% | - |
| 06.11.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -1,68% | - |
| 05.11.2025 | 24,40 | 24,40 | 23,40 | 23,80 | -0,83% | - |
| 04.11.2025 | 24,20 | 24,20 | 23,20 | 24,00 | 0,00% | - |
| 03.11.2025 | 24,20 | 24,20 | 22,60 | 24,00 | -0,83% | - |
| 31.10.2025 | 23,60 | 24,20 | 23,40 | 24,20 | 2,54% | - |
| 30.10.2025 | 24,80 | 24,80 | 23,20 | 23,60 | -5,60% | - |
| 29.10.2025 | 25,00 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 28.10.2025 | 25,00 | 25,00 | 24,20 | 25,00 | 0,00% | - |
| 27.10.2025 | 24,80 | 25,00 | 24,20 | 25,00 | 2,46% | - |
| 24.10.2025 | 24,40 | 24,60 | 24,00 | 24,40 | 0,83% | - |
| 23.10.2025 | 24,20 | 24,20 | 23,80 | 24,20 | 1,68% | - |
| 22.10.2025 | 23,80 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 21.10.2025 | 23,00 | 23,40 | 22,60 | 23,40 | 3,54% | - |
| 20.10.2025 | 22,60 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 17.10.2025 | 22,60 | 22,60 | 22,00 | 22,40 | 0,90% | - |
| 16.10.2025 | 22,40 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 15.10.2025 | 22,60 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 14.10.2025 | 22,80 | 22,80 | 22,00 | 22,40 | -0,88% | - |
| 13.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 10.10.2025 | 22,60 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 09.10.2025 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 08.10.2025 | 22,60 | 22,60 | 21,60 | 22,40 | -0,88% | - |
| 07.10.2025 | 22,60 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 06.10.2025 | 22,80 | 23,00 | 22,40 | 22,80 | -0,87% | - |
| 03.10.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 02.10.2025 | 23,40 | 23,60 | 23,00 | 23,00 | -2,54% | - |
| 01.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 25.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 23.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 22.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 19.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 18.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 17.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 16.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 15.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 12.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 11.09.2025 | 23,50 | 23,60 | 23,40 | 23,60 | -3,28% | - |
| 10.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 04.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 03.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 02.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 29.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 28.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 26.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 25.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 22.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 21.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 20.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 19.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 15.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 14.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 13.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 11.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | - |
| 08.08.2025 | 28,40 | 28,40 | 26,00 | 26,00 | -5,80% | 1,00 |
| 07.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 06.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 05.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 49,00 |
| 04.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 01.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 31.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 30.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 25.07.2025 | 28,40 | 29,60 | 28,40 | 29,60 | 2,07% | 10,00 |
| 24.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 23.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 22.07.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 2,90% | 39,00 |
| 21.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 18.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 17.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 16.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 15.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 14.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 11.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 10.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 09.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 08.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 07.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 04.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 03.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 02.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 01.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 30.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |