32,700€
1,87%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 02.02.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 01.02.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 6,04% | - |
| 31.01.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 30.01.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 27.01.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 26.01.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 25.01.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 24.01.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.01.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 20.01.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 19.01.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 18.01.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 17.01.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 16.01.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 13.01.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 12.01.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 11.01.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 10.01.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.01.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 06.01.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 05.01.2023 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | 50,00 |
| 04.01.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 03.01.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.01.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 30.12.2022 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 29.12.2022 | 26,20 | 26,80 | 26,20 | 26,80 | -1,47% | 100,00 |
| 28.12.2022 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 27.12.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 23.12.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 22.12.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 21.12.2022 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 20.12.2022 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 19.12.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 16.12.2022 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 15.12.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 14.12.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 13.12.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 12.12.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 09.12.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 08.12.2022 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 07.12.2022 | 29,20 | 29,40 | 29,20 | 29,40 | 2,08% | 188,00 |
| 06.12.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 05.12.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 02.12.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 01.12.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 30.11.2022 | 28,00 | 29,00 | 28,00 | 29,00 | 3,57% | 405,00 |
| 29.11.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 28.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.11.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 24.11.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 23.11.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 22.11.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 21.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 18.11.2022 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 17.11.2022 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 16.11.2022 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 15.11.2022 | 27,00 | 27,80 | 27,00 | 27,80 | 1,46% | 100,00 |
| 14.11.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 11.11.2022 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 10.11.2022 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 09.11.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 08.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 07.11.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 13,01% | - |
| 04.11.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 03.11.2022 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 02.11.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 01.11.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 31.10.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 28.10.2022 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 27.10.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 26.10.2022 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 100,00 |
| 25.10.2022 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 24.10.2022 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 21.10.2022 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 20.10.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 19.10.2022 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 18.10.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 17.10.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 14.10.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 13.10.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 12.10.2022 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.10.2022 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 10.10.2022 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 07.10.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 06.10.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 05.10.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 04.10.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 03.10.2022 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.09.2022 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 29.09.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 28.09.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.09.2022 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 26.09.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 23.09.2022 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 22.09.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 21.09.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 20.09.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 19.09.2022 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 16.09.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |