32,900€
-0,90%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,60 | 32,60 | 32,00 | 32,60 | -1,81% | - |
| 26.03.2026 | 31,40 | 33,20 | 31,40 | 33,20 | 2,47% | - |
| 25.03.2026 | 31,40 | 32,40 | 31,20 | 32,40 | 1,89% | - |
| 24.03.2026 | 30,20 | 31,80 | 30,20 | 31,80 | 3,25% | - |
| 23.03.2026 | 29,40 | 30,80 | 29,40 | 30,80 | 2,67% | - |
| 20.03.2026 | 31,40 | 31,40 | 29,60 | 30,00 | -6,25% | - |
| 19.03.2026 | 31,60 | 32,00 | 31,20 | 32,00 | -0,62% | - |
| 18.03.2026 | 32,20 | 32,40 | 31,80 | 32,20 | -0,62% | - |
| 17.03.2026 | 33,00 | 33,00 | 31,80 | 32,40 | -1,82% | - |
| 16.03.2026 | 32,60 | 33,00 | 32,60 | 33,00 | 0,61% | - |
| 13.03.2026 | 32,00 | 32,80 | 31,80 | 32,80 | 1,86% | - |
| 12.03.2026 | 31,80 | 32,20 | 31,60 | 32,20 | 1,26% | - |
| 11.03.2026 | 31,40 | 31,80 | 31,20 | 31,80 | 0,63% | - |
| 10.03.2026 | 32,60 | 32,60 | 31,20 | 31,60 | -3,66% | - |
| 09.03.2026 | 32,00 | 32,80 | 30,80 | 32,80 | 4,46% | - |
| 06.03.2026 | 32,20 | 32,20 | 31,20 | 31,40 | -1,26% | - |
| 05.03.2026 | 32,80 | 32,80 | 31,60 | 31,80 | -1,24% | - |
| 04.03.2026 | 31,20 | 32,20 | 31,20 | 32,20 | 5,23% | - |
| 03.03.2026 | 30,80 | 30,80 | 29,40 | 30,60 | 0,00% | - |
| 02.03.2026 | 32,80 | 32,80 | 30,40 | 30,60 | -1,92% | 18,00 |
| 27.02.2026 | 31,00 | 31,20 | 30,80 | 31,20 | 0,65% | - |
| 26.02.2026 | 28,80 | 31,00 | 28,80 | 31,00 | 9,15% | - |
| 25.02.2026 | 28,80 | 28,80 | 28,00 | 28,40 | 0,00% | - |
| 24.02.2026 | 28,20 | 28,60 | 28,20 | 28,40 | 1,43% | - |
| 23.02.2026 | 29,20 | 29,20 | 27,80 | 28,00 | -2,78% | - |
| 20.02.2026 | 29,00 | 29,00 | 28,40 | 28,80 | 0,70% | - |
| 19.02.2026 | 29,20 | 29,20 | 28,20 | 28,60 | -1,38% | - |
| 18.02.2026 | 29,20 | 29,20 | 28,80 | 29,00 | 0,69% | - |
| 17.02.2026 | 28,60 | 29,00 | 28,00 | 28,80 | 3,60% | - |
| 16.02.2026 | 28,60 | 28,60 | 27,80 | 27,80 | -0,71% | - |
| 13.02.2026 | 28,40 | 28,40 | 28,00 | 28,00 | 0,00% | - |
| 12.02.2026 | 28,40 | 28,40 | 27,80 | 28,00 | 0,00% | - |
| 11.02.2026 | 27,40 | 28,00 | 27,00 | 28,00 | 2,94% | - |
| 10.02.2026 | 26,80 | 27,40 | 26,80 | 27,20 | 2,26% | - |
| 09.02.2026 | 26,80 | 26,80 | 26,40 | 26,60 | -0,75% | - |
| 06.02.2026 | 26,40 | 26,80 | 26,20 | 26,80 | 3,08% | - |
| 05.02.2026 | 26,00 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 04.02.2026 | 25,20 | 26,20 | 25,20 | 25,60 | 3,23% | - |
| 03.02.2026 | 24,80 | 26,00 | 24,60 | 24,80 | 1,64% | 4,00 |
| 02.02.2026 | 24,40 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 30.01.2026 | 24,40 | 24,40 | 24,00 | 24,20 | 0,83% | - |
| 29.01.2026 | 24,00 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 28.01.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 27.01.2026 | 24,20 | 24,20 | 23,40 | 23,60 | -0,84% | - |
| 26.01.2026 | 24,00 | 24,00 | 23,40 | 23,80 | -0,83% | - |
| 23.01.2026 | 24,80 | 24,80 | 24,00 | 24,00 | -1,64% | - |
| 22.01.2026 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 21.01.2026 | 23,60 | 24,60 | 23,60 | 24,60 | 5,13% | - |
| 20.01.2026 | 24,60 | 24,60 | 23,20 | 23,40 | -4,88% | - |
| 19.01.2026 | 26,00 | 26,00 | 24,60 | 24,60 | 0,82% | 82,00 |
| 16.01.2026 | 24,80 | 24,80 | 24,20 | 24,40 | -0,81% | - |
| 15.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 14.01.2026 | 24,40 | 24,60 | 24,00 | 24,60 | 2,50% | - |
| 13.01.2026 | 24,40 | 24,80 | 24,00 | 24,00 | 0,00% | - |
| 12.01.2026 | 23,80 | 24,20 | 23,80 | 24,00 | 1,69% | - |
| 09.01.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | - |
| 08.01.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 3,57% | - |
| 07.01.2026 | 23,20 | 23,20 | 22,40 | 22,40 | -2,61% | - |
| 06.01.2026 | 22,60 | 23,00 | 22,20 | 23,00 | 3,60% | - |
| 05.01.2026 | 22,40 | 22,60 | 22,20 | 22,20 | 0,00% | - |
| 02.01.2026 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 30.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 29.12.2025 | 22,60 | 22,60 | 22,20 | 22,60 | 2,73% | - |
| 23.12.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -2,65% | - |
| 22.12.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -1,74% | - |
| 19.12.2025 | 23,60 | 23,60 | 22,80 | 23,00 | -1,71% | - |
| 18.12.2025 | 23,80 | 23,80 | 23,20 | 23,40 | 0,00% | - |
| 17.12.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -1,68% | - |
| 16.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 15.12.2025 | 24,40 | 24,40 | 23,60 | 23,60 | -1,67% | - |
| 12.12.2025 | 24,60 | 24,60 | 23,80 | 24,00 | -1,64% | - |
| 11.12.2025 | 24,20 | 24,40 | 23,20 | 24,40 | 2,52% | - |
| 10.12.2025 | 23,60 | 23,80 | 22,80 | 23,80 | 3,48% | - |
| 09.12.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | - |
| 08.12.2025 | 23,60 | 23,80 | 22,80 | 23,60 | 0,85% | - |
| 05.12.2025 | 23,60 | 23,60 | 23,00 | 23,40 | 0,00% | - |
| 04.12.2025 | 24,60 | 24,60 | 23,40 | 23,40 | -4,10% | - |
| 03.12.2025 | 24,80 | 24,80 | 23,40 | 24,40 | 0,00% | - |
| 02.12.2025 | 25,20 | 25,20 | 24,20 | 24,40 | -0,81% | - |
| 01.12.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | - |
| 28.11.2025 | 25,20 | 25,20 | 24,80 | 25,20 | -0,79% | - |
| 27.11.2025 | 25,20 | 25,40 | 24,60 | 25,40 | 1,60% | - |
| 26.11.2025 | 25,40 | 25,40 | 24,40 | 25,00 | -0,79% | - |
| 25.11.2025 | 24,40 | 25,20 | 23,80 | 25,20 | 5,00% | - |
| 24.11.2025 | 24,20 | 24,20 | 22,80 | 24,00 | 0,00% | - |
| 21.11.2025 | 23,40 | 24,20 | 22,80 | 24,00 | 4,35% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -1,71% | - |
| 19.11.2025 | 23,80 | 23,80 | 23,20 | 23,40 | -0,85% | - |
| 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% | - |