25,700€
-0,39%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 25,70 | 25,70 | 25,60 | 25,60 | -0,78% | - |
| 01.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 31.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 28.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 27.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 26.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 25.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 24.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 21.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 20.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 19.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 18.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 17.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 14.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 13.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 12.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 11.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 10.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 07.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 06.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 05.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 04.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 03.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 28.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -8,50% | - |
| 27.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 26.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 25.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 24.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 21.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 20.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 19.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 18.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 17.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 14.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 13.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 12.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 11.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 10.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 07.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 06.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 04.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 03.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 31.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 30.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 29.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 28.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 27.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 24.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 23.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 22.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 21.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 20.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 17.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 16.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 15.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 14.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 13.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 10.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 09.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 08.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 07.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 06.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 03.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 02.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 30.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 27.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 23.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 20.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 19.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 18.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 17.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 16.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 13.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 12.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 11.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 10.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 09.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 06.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 05.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 04.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 03.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 02.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 29.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 28.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 27.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 26.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 25.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 22.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 21.11.2024 | 35,70 | 36,30 | 35,40 | 36,10 | 2,56% | - |
| 20.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 19.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 5,81% | - |
| 18.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 15.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 14.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 13.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 12.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 11.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 08.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 07.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 10,43% | - |