7,793€
2,13%
Echtzeit-Aktienkurs KONINK.BAM GP TOON.EO-,10
Bid:
Ask:
Aktienkurse zur KONINK.BAM GP TOON.EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 7,63 | 7,81 | 7,57 | 7,76 | 1,70% | 492.760,00 |
| 18.11.2025 | 7,55 | 7,63 | 7,46 | 7,63 | -0,52% | 597.956,00 |
| 17.11.2025 | 7,79 | 7,79 | 7,54 | 7,67 | -1,41% | 490.165,00 |
| 14.11.2025 | 7,70 | 7,79 | 7,55 | 7,78 | 0,06% | 489.311,00 |
| 13.11.2025 | 7,64 | 7,90 | 7,64 | 7,78 | 2,30% | 761.408,00 |
| 12.11.2025 | 7,55 | 7,69 | 7,49 | 7,60 | 0,80% | 866.183,00 |
| 11.11.2025 | 7,52 | 7,62 | 7,47 | 7,54 | 0,53% | 540.960,00 |
| 10.11.2025 | 7,49 | 7,58 | 7,46 | 7,50 | 1,56% | 578.171,00 |
| 07.11.2025 | 7,57 | 7,61 | 7,31 | 7,39 | -2,70% | 963.400,00 |
| 06.11.2025 | 7,75 | 7,83 | 7,47 | 7,59 | -1,68% | 1.002.679,00 |
| 05.11.2025 | 7,72 | 7,78 | 7,66 | 7,72 | -0,58% | 585.581,00 |
| 04.11.2025 | 7,81 | 7,83 | 7,72 | 7,77 | -1,52% | 488.953,00 |
| 03.11.2025 | 8,07 | 8,09 | 7,78 | 7,89 | -2,11% | 755.470,00 |
| 31.10.2025 | 8,37 | 8,37 | 8,01 | 8,06 | -3,53% | 1.050.986,00 |
| 30.10.2025 | 8,27 | 8,43 | 8,24 | 8,35 | 1,09% | 690.239,00 |
| 29.10.2025 | 8,23 | 8,35 | 8,21 | 8,26 | 0,61% | 851.191,00 |
| 28.10.2025 | 7,95 | 8,22 | 7,93 | 8,21 | 2,82% | 1.105.221,00 |
| 27.10.2025 | 7,90 | 8,00 | 7,86 | 7,99 | 1,53% | 811.414,00 |
| 24.10.2025 | 7,68 | 7,87 | 7,59 | 7,87 | 3,01% | 1.135.460,00 |
| 23.10.2025 | 7,43 | 7,68 | 7,43 | 7,64 | 2,41% | 832.222,00 |
| 22.10.2025 | 7,47 | 7,63 | 7,46 | 7,46 | 0,54% | 878.969,00 |
| 21.10.2025 | 7,50 | 7,53 | 7,36 | 7,42 | -0,80% | 892.255,00 |
| 20.10.2025 | 7,41 | 7,62 | 7,30 | 7,48 | 1,77% | 1.573.135,00 |
| 17.10.2025 | 7,29 | 7,45 | 7,23 | 7,35 | -1,41% | 1.484.566,00 |
| 16.10.2025 | 8,17 | 8,17 | 7,11 | 7,45 | -13,27% | 7.106.890,00 |
| 15.10.2025 | 8,80 | 8,84 | 8,57 | 8,59 | -2,00% | 997.049,00 |
| 14.10.2025 | 8,51 | 8,77 | 8,42 | 8,77 | 1,68% | 1.105.253,00 |
| 13.10.2025 | 8,46 | 8,70 | 8,41 | 8,62 | 2,93% | 904.501,00 |
| 10.10.2025 | 8,45 | 8,49 | 8,34 | 8,38 | -1,00% | 539.197,00 |
| 09.10.2025 | 8,41 | 8,51 | 8,37 | 8,46 | 0,83% | 615.643,00 |
| 08.10.2025 | 8,58 | 8,59 | 8,31 | 8,39 | -1,93% | 711.900,00 |
| 07.10.2025 | 8,32 | 8,57 | 8,25 | 8,56 | 2,89% | 1.282.018,00 |
| 06.10.2025 | 8,07 | 8,35 | 8,00 | 8,32 | 2,97% | 1.337.090,00 |
| 03.10.2025 | 8,21 | 8,28 | 8,01 | 8,08 | -1,52% | 789.914,00 |
| 02.10.2025 | 8,15 | 8,22 | 8,09 | 8,20 | 1,17% | 876.446,00 |
| 01.10.2025 | 8,02 | 8,14 | 7,87 | 8,11 | 0,87% | 589.838,00 |
| 30.09.2025 | 7,87 | 8,05 | 7,83 | 8,04 | 2,10% | 706.193,00 |
| 29.09.2025 | 7,90 | 7,97 | 7,83 | 7,87 | 0,38% | 489.488,00 |
| 26.09.2025 | 7,86 | 7,90 | 7,76 | 7,84 | 0,45% | 413.117,00 |
| 25.09.2025 | 8,03 | 8,03 | 7,70 | 7,81 | -3,04% | 1.082.209,00 |
| 24.09.2025 | 8,10 | 8,20 | 8,05 | 8,05 | -0,37% | 633.777,00 |
| 23.09.2025 | 8,15 | 8,23 | 8,05 | 8,08 | -0,86% | 647.112,00 |
| 22.09.2025 | 8,34 | 8,34 | 8,06 | 8,15 | -2,28% | 1.117.838,00 |
| 19.09.2025 | 8,35 | 8,40 | 8,27 | 8,34 | 0,36% | 1.588.016,00 |
| 18.09.2025 | 8,24 | 8,43 | 8,22 | 8,31 | 1,53% | 1.414.694,00 |
| 17.09.2025 | 7,97 | 8,22 | 7,97 | 8,19 | 2,96% | 967.386,00 |
| 16.09.2025 | 8,20 | 8,20 | 7,90 | 7,95 | -2,69% | 879.596,00 |
| 15.09.2025 | 8,08 | 8,18 | 8,00 | 8,17 | 1,30% | 691.932,00 |
| 12.09.2025 | 7,97 | 8,18 | 7,92 | 8,07 | 1,38% | 951.158,00 |
| 11.09.2025 | 7,80 | 8,00 | 7,76 | 7,96 | 1,53% | 674.513,00 |
| 10.09.2025 | 7,85 | 7,88 | 7,78 | 7,84 | 0,26% | 616.466,00 |
| 09.09.2025 | 7,82 | 7,94 | 7,76 | 7,82 | -0,26% | 760.774,00 |
| 08.09.2025 | 7,67 | 7,88 | 7,66 | 7,84 | 3,23% | 813.372,00 |
| 05.09.2025 | 7,55 | 7,65 | 7,52 | 7,59 | 0,93% | 423.082,00 |
| 04.09.2025 | 7,34 | 7,54 | 7,30 | 7,52 | 2,17% | 512.241,00 |
| 03.09.2025 | 7,38 | 7,39 | 7,30 | 7,36 | 0,27% | 415.779,00 |
| 02.09.2025 | 7,50 | 7,51 | 7,27 | 7,34 | -2,91% | 1.078.652,00 |
| 01.09.2025 | 7,62 | 7,67 | 7,48 | 7,56 | -0,72% | 410.917,00 |
| 29.08.2025 | 7,68 | 7,73 | 7,56 | 7,62 | -0,39% | 637.730,00 |
| 28.08.2025 | 7,54 | 7,70 | 7,51 | 7,65 | 1,46% | 707.351,00 |
| 27.08.2025 | 7,55 | 7,62 | 7,44 | 7,54 | -0,26% | 760.814,00 |
| 26.08.2025 | 7,92 | 7,92 | 7,42 | 7,56 | -5,50% | 2.420.686,00 |
| 25.08.2025 | 7,95 | 8,16 | 7,95 | 8,00 | -0,06% | 775.466,00 |
| 22.08.2025 | 7,88 | 8,00 | 7,85 | 8,00 | 1,98% | 476.408,00 |
| 21.08.2025 | 7,76 | 7,89 | 7,74 | 7,85 | 1,16% | 418.313,00 |
| 20.08.2025 | 7,85 | 7,86 | 7,76 | 7,76 | -1,84% | 441.986,00 |
| 19.08.2025 | 7,97 | 8,00 | 7,88 | 7,90 | -0,88% | 405.661,00 |
| 18.08.2025 | 7,98 | 7,98 | 7,88 | 7,97 | -0,13% | 444.432,00 |
| 15.08.2025 | 8,14 | 8,15 | 7,91 | 7,98 | -1,30% | 735.269,00 |
| 14.08.2025 | 8,14 | 8,15 | 8,06 | 8,09 | -0,74% | 481.654,00 |
| 13.08.2025 | 8,25 | 8,31 | 8,11 | 8,15 | -0,49% | 804.838,00 |
| 12.08.2025 | 8,15 | 8,24 | 8,08 | 8,19 | 0,37% | 649.905,00 |
| 11.08.2025 | 8,14 | 8,16 | 7,87 | 8,16 | 0,99% | 1.077.310,00 |
| 08.08.2025 | 7,83 | 8,17 | 7,72 | 8,08 | 4,19% | 1.307.036,00 |
| 07.08.2025 | 7,54 | 7,80 | 7,54 | 7,75 | 3,06% | 1.129.484,00 |
| 06.08.2025 | 7,63 | 7,69 | 7,49 | 7,52 | -0,79% | 568.953,00 |
| 05.08.2025 | 7,52 | 7,62 | 7,43 | 7,58 | 1,61% | 610.204,00 |
| 04.08.2025 | 7,50 | 7,58 | 7,40 | 7,46 | 0,47% | 504.620,00 |
| 01.08.2025 | 7,63 | 7,71 | 7,40 | 7,43 | -3,32% | 758.122,00 |
| 31.07.2025 | 7,49 | 7,72 | 7,48 | 7,68 | 3,16% | 1.120.023,00 |
| 30.07.2025 | 7,50 | 7,61 | 7,41 | 7,45 | -1,26% | 727.743,00 |
| 29.07.2025 | 7,34 | 7,65 | 7,33 | 7,54 | 3,86% | 1.136.378,00 |
| 28.07.2025 | 7,25 | 7,42 | 7,23 | 7,26 | 1,11% | 968.404,00 |
| 25.07.2025 | 7,79 | 7,79 | 7,15 | 7,18 | -7,41% | 2.866.789,00 |
| 24.07.2025 | 7,70 | 8,44 | 7,65 | 7,76 | 4,23% | 3.555.535,00 |
| 23.07.2025 | 7,43 | 7,47 | 7,35 | 7,44 | 1,09% | 691.440,00 |
| 22.07.2025 | 7,49 | 7,51 | 7,29 | 7,36 | -2,06% | 730.559,00 |
| 21.07.2025 | 7,56 | 7,56 | 7,49 | 7,52 | 0,40% | 524.301,00 |
| 18.07.2025 | 7,55 | 7,56 | 7,48 | 7,49 | -0,47% | 656.501,00 |
| 17.07.2025 | 7,62 | 7,65 | 7,49 | 7,52 | -0,33% | 678.227,00 |
| 16.07.2025 | 7,59 | 7,84 | 7,55 | 7,55 | -3,21% | 1.265.391,00 |
| 15.07.2025 | 7,73 | 7,80 | 7,71 | 7,80 | 1,23% | 562.162,00 |
| 14.07.2025 | 7,72 | 7,75 | 7,62 | 7,70 | -0,52% | 338.926,00 |
| 11.07.2025 | 7,74 | 7,80 | 7,66 | 7,74 | 0,06% | 641.407,00 |
| 10.07.2025 | 7,68 | 7,79 | 7,61 | 7,74 | 1,18% | 1.021.653,00 |
| 09.07.2025 | 7,59 | 7,71 | 7,53 | 7,65 | 1,39% | 958.630,00 |
| 08.07.2025 | 7,48 | 7,61 | 7,45 | 7,54 | 1,62% | 984.362,00 |
| 07.07.2025 | 7,30 | 7,53 | 7,29 | 7,42 | 1,99% | 831.484,00 |
| 04.07.2025 | 7,24 | 7,33 | 7,24 | 7,28 | -0,27% | 463.497,00 |
| 03.07.2025 | 7,25 | 7,31 | 7,25 | 7,30 | 0,76% | 372.460,00 |