39,600€
3,66%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 39,50 | 39,60 | 38,20 | 39,60 | 3,66% | - |
| 31.08.2026 | 38,80 | 39,60 | 38,20 | 38,20 | -1,55% | - |
| 28.08.2026 | 38,40 | 38,80 | 38,40 | 38,80 | 1,57% | - |
| 27.08.2026 | 38,40 | 38,40 | 37,80 | 38,20 | -0,52% | - |
| 26.08.2026 | 38,20 | 38,60 | 38,20 | 38,40 | 1,05% | - |
| 25.08.2026 | 38,00 | 38,00 | 37,20 | 38,00 | 0,53% | - |
| 24.08.2026 | 37,40 | 37,80 | 37,40 | 37,80 | 1,61% | - |
| 21.08.2026 | 37,80 | 37,80 | 36,80 | 37,20 | -2,11% | - |
| 20.08.2026 | 37,20 | 38,00 | 37,20 | 38,00 | 2,70% | - |
| 19.08.2026 | 37,80 | 38,00 | 37,00 | 37,00 | -2,63% | - |
| 18.08.2026 | 39,60 | 39,60 | 38,00 | 38,00 | -3,55% | - |
| 17.08.2026 | 39,20 | 39,40 | 38,60 | 39,40 | -0,51% | - |
| 14.08.2026 | 38,60 | 39,60 | 38,60 | 39,60 | 3,13% | - |
| 13.08.2026 | 38,00 | 38,80 | 38,00 | 38,40 | 1,59% | - |
| 12.08.2026 | 38,40 | 38,40 | 37,00 | 37,80 | -2,58% | - |
| 11.08.2026 | 42,20 | 42,20 | 38,80 | 38,80 | -8,06% | - |
| 10.08.2026 | 42,80 | 42,80 | 41,60 | 42,20 | -0,94% | - |
| 07.08.2026 | 43,80 | 43,80 | 41,40 | 42,60 | -2,29% | - |
| 06.08.2026 | 42,60 | 44,20 | 41,60 | 43,60 | 1,87% | - |
| 05.08.2026 | 43,40 | 43,40 | 42,80 | 42,80 | -1,38% | - |
| 04.08.2026 | 42,60 | 43,40 | 42,20 | 43,40 | 1,40% | - |
| 03.08.2026 | 41,00 | 42,80 | 41,00 | 42,80 | 3,38% | 9,00 |
| 31.07.2026 | 41,00 | 41,40 | 40,60 | 41,40 | 0,49% | - |
| 30.07.2026 | 41,60 | 41,60 | 40,60 | 41,20 | -1,44% | - |
| 29.07.2026 | 42,60 | 42,60 | 41,40 | 41,80 | -2,79% | - |
| 28.07.2026 | 42,20 | 43,00 | 42,20 | 43,00 | 2,38% | - |
| 27.07.2026 | 42,40 | 42,40 | 41,60 | 42,00 | -1,87% | - |
| 24.07.2026 | 42,40 | 42,80 | 42,20 | 42,80 | 0,47% | - |
| 23.07.2026 | 43,20 | 43,40 | 42,60 | 42,60 | -1,39% | - |
| 22.07.2026 | 43,60 | 43,60 | 42,80 | 43,20 | -0,46% | - |
| 21.07.2026 | 41,60 | 43,40 | 41,60 | 43,40 | 3,83% | - |
| 20.07.2026 | 41,40 | 41,80 | 41,40 | 41,80 | 0,97% | - |
| 17.07.2026 | 41,40 | 41,40 | 41,00 | 41,40 | -0,48% | - |
| 16.07.2026 | 40,80 | 41,80 | 40,80 | 41,60 | 1,46% | - |
| 15.07.2026 | 41,00 | 41,40 | 40,80 | 41,00 | -0,49% | - |
| 14.07.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 0,98% | - |
| 13.07.2026 | 40,20 | 40,80 | 40,20 | 40,80 | 0,49% | - |
| 10.07.2026 | 39,40 | 40,60 | 39,40 | 40,60 | 2,53% | - |
| 09.07.2026 | 40,00 | 40,00 | 39,40 | 39,60 | -1,00% | - |
| 08.07.2026 | 39,60 | 40,00 | 39,20 | 40,00 | 0,00% | - |
| 07.07.2026 | 39,80 | 40,00 | 39,20 | 40,00 | 0,00% | - |
| 06.07.2026 | 39,00 | 40,00 | 39,00 | 40,00 | 0,00% | - |
| 03.07.2026 | 40,00 | 40,00 | 38,80 | 40,00 | 2,04% | - |
| 02.07.2026 | 37,80 | 39,20 | 37,80 | 39,20 | 3,16% | - |
| 01.07.2026 | 38,00 | 41,20 | 38,00 | 38,00 | -0,52% | 43,00 |
| 30.06.2026 | 38,40 | 38,40 | 38,00 | 38,20 | 0,00% | - |
| 29.06.2026 | 38,20 | 38,20 | 37,40 | 38,20 | 0,53% | - |
| 26.06.2026 | 38,00 | 38,00 | 37,60 | 38,00 | 0,00% | - |
| 25.06.2026 | 37,20 | 38,00 | 37,20 | 38,00 | 2,15% | - |
| 24.06.2026 | 36,40 | 37,40 | 36,40 | 37,20 | 2,20% | - |
| 23.06.2026 | 37,60 | 37,60 | 36,40 | 36,40 | -2,67% | - |
| 22.06.2026 | 36,80 | 37,40 | 36,60 | 37,40 | 2,19% | - |
| 19.06.2026 | 36,80 | 36,80 | 36,60 | 36,60 | -0,54% | - |
| 18.06.2026 | 36,60 | 37,00 | 36,60 | 36,80 | -0,54% | - |
| 17.06.2026 | 37,00 | 37,60 | 37,00 | 37,00 | 0,00% | - |
| 16.06.2026 | 37,00 | 37,60 | 37,00 | 37,00 | 0,54% | - |
| 15.06.2026 | 36,00 | 36,80 | 36,00 | 36,80 | 2,22% | - |
| 12.06.2026 | 34,60 | 36,00 | 34,60 | 36,00 | 4,05% | - |
| 11.06.2026 | 34,80 | 34,80 | 34,20 | 34,60 | -1,14% | - |
| 10.06.2026 | 35,00 | 35,00 | 34,80 | 35,00 | 0,57% | - |
| 09.06.2026 | 35,00 | 35,00 | 34,20 | 34,80 | 0,00% | - |
| 08.06.2026 | 34,80 | 34,80 | 34,60 | 34,80 | 1,75% | - |
| 05.06.2026 | 35,40 | 35,40 | 34,20 | 34,20 | -1,72% | - |
| 04.06.2026 | 36,40 | 36,40 | 34,80 | 34,80 | -3,33% | - |
| 03.06.2026 | 36,00 | 36,00 | 35,20 | 36,00 | 2,27% | - |
| 02.06.2026 | 34,40 | 35,20 | 34,40 | 35,20 | 2,92% | - |
| 01.06.2026 | 34,40 | 34,40 | 33,40 | 34,20 | 1,18% | - |
| 29.05.2026 | 34,80 | 34,80 | 33,80 | 33,80 | -1,17% | - |
| 28.05.2026 | 36,00 | 36,00 | 34,20 | 34,20 | -2,29% | - |
| 27.05.2026 | 35,00 | 35,20 | 34,80 | 35,00 | 1,74% | - |
| 26.05.2026 | 33,40 | 34,40 | 33,40 | 34,40 | 0,00% | - |
| 25.05.2026 | 33,40 | 34,40 | 33,40 | 34,40 | 2,38% | - |
| 22.05.2026 | 33,00 | 33,60 | 33,00 | 33,60 | 2,44% | - |
| 21.05.2026 | 32,60 | 32,80 | 32,00 | 32,80 | 1,86% | - |
| 20.05.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | - |
| 19.05.2026 | 33,40 | 33,40 | 31,80 | 31,80 | -5,36% | - |
| 18.05.2026 | 33,80 | 34,40 | 33,60 | 33,60 | -0,59% | - |
| 15.05.2026 | 35,20 | 37,40 | 33,60 | 33,80 | -5,59% | 28,00 |
| 14.05.2026 | 35,20 | 35,80 | 35,20 | 35,80 | 1,13% | - |
| 13.05.2026 | 36,00 | 36,00 | 35,00 | 35,40 | -0,56% | - |
| 12.05.2026 | 35,40 | 35,60 | 35,20 | 35,60 | 1,14% | - |
| 11.05.2026 | 36,20 | 36,20 | 35,20 | 35,20 | -1,68% | - |
| 08.05.2026 | 33,80 | 37,40 | 33,80 | 35,80 | 5,29% | - |
| 07.05.2026 | 34,20 | 34,20 | 33,80 | 34,00 | -0,58% | - |
| 06.05.2026 | 34,20 | 34,20 | 33,40 | 34,20 | -0,58% | - |
| 05.05.2026 | 33,00 | 34,40 | 33,00 | 34,40 | 4,24% | - |
| 04.05.2026 | 34,60 | 34,60 | 32,60 | 33,00 | -1,79% | - |
| 30.04.2026 | 33,00 | 33,60 | 33,00 | 33,60 | 1,20% | - |
| 29.04.2026 | 34,20 | 34,20 | 33,00 | 33,20 | -2,92% | - |
| 28.04.2026 | 34,20 | 34,60 | 34,20 | 34,20 | 0,59% | - |
| 27.04.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 3,03% | - |
| 24.04.2026 | 32,00 | 33,20 | 32,00 | 33,00 | 3,77% | - |
| 23.04.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 1,92% | 15,00 |
| 22.04.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | - |
| 21.04.2026 | 30,80 | 31,00 | 30,20 | 30,80 | 0,65% | - |
| 20.04.2026 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | - |
| 17.04.2026 | 30,40 | 31,00 | 30,40 | 31,00 | 3,33% | - |
| 16.04.2026 | 30,80 | 30,80 | 30,00 | 30,00 | -1,96% | - |
| 15.04.2026 | 31,60 | 31,60 | 30,60 | 30,60 | -2,55% | - |
| 14.04.2026 | 31,60 | 31,60 | 31,20 | 31,40 | -1,26% | - |