11,730€
-0,17%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 11,81 | 11,89 | 11,73 | 11,73 | -0,17% | 793.002,00 |
| 17.09.2026 | 11,69 | 11,87 | 11,66 | 11,75 | 0,60% | 748.218,00 |
| 16.09.2026 | 11,38 | 11,68 | 11,35 | 11,68 | 3,45% | 916.298,00 |
| 15.09.2026 | 11,09 | 11,32 | 11,06 | 11,29 | 1,62% | 484.403,00 |
| 14.09.2026 | 11,21 | 11,23 | 11,07 | 11,11 | -2,11% | 554.894,00 |
| 11.09.2026 | 11,20 | 11,41 | 11,13 | 11,35 | 2,07% | 435.775,00 |
| 10.09.2026 | 11,40 | 11,42 | 11,07 | 11,12 | -2,71% | 713.890,00 |
| 09.09.2026 | 11,60 | 11,62 | 11,37 | 11,43 | -1,72% | 771.079,00 |
| 08.09.2026 | 11,51 | 11,63 | 11,38 | 11,63 | 1,04% | 451.078,00 |
| 07.09.2026 | 11,44 | 11,64 | 11,40 | 11,51 | 0,79% | 564.901,00 |
| 04.09.2026 | 11,47 | 11,68 | 11,12 | 11,42 | -0,52% | 1.057.777,00 |
| 03.09.2026 | 11,45 | 11,48 | 11,25 | 11,48 | 0,17% | 564.769,00 |
| 02.09.2026 | 11,59 | 11,72 | 11,42 | 11,46 | -1,29% | 669.043,00 |
| 01.09.2026 | 11,63 | 11,79 | 11,55 | 11,61 | -0,09% | 593.292,00 |
| 31.08.2026 | 11,61 | 11,64 | 11,52 | 11,62 | -0,26% | 932.629,00 |
| 28.08.2026 | 11,47 | 11,69 | 11,47 | 11,65 | 1,75% | 560.389,00 |
| 27.08.2026 | 11,53 | 11,61 | 11,41 | 11,45 | -0,09% | 418.767,00 |
| 26.08.2026 | 11,47 | 11,64 | 11,41 | 11,46 | -0,26% | 355.120,00 |
| 25.08.2026 | 11,44 | 11,69 | 11,44 | 11,49 | 0,79% | 418.285,00 |
| 24.08.2026 | 11,50 | 11,56 | 11,35 | 11,40 | -1,55% | 384.034,00 |
| 21.08.2026 | 11,55 | 11,82 | 11,54 | 11,58 | 0,61% | 608.609,00 |
| 20.08.2026 | 11,60 | 11,73 | 11,51 | 11,51 | -0,60% | 539.630,00 |
| 19.08.2026 | 11,70 | 11,80 | 11,54 | 11,58 | -1,61% | 583.529,00 |
| 18.08.2026 | 11,81 | 11,88 | 11,71 | 11,77 | -0,93% | 621.139,00 |
| 17.08.2026 | 12,12 | 12,21 | 11,87 | 11,88 | -1,25% | 715.500,00 |
| 14.08.2026 | 11,96 | 12,08 | 11,88 | 12,03 | 0,84% | 695.527,00 |
| 13.08.2026 | 11,90 | 12,02 | 11,81 | 11,93 | 0,59% | 621.724,00 |
| 12.08.2026 | 11,84 | 11,98 | 11,80 | 11,86 | 0,94% | 591.882,00 |
| 11.08.2026 | 11,57 | 11,81 | 11,51 | 11,75 | 1,21% | 697.824,00 |
| 10.08.2026 | 11,64 | 11,74 | 11,54 | 11,61 | 1,57% | 790.684,00 |
| 07.08.2026 | 11,64 | 11,67 | 11,43 | 11,43 | -2,06% | 659.804,00 |
| 06.08.2026 | 11,81 | 11,85 | 11,60 | 11,67 | -1,19% | 608.597,00 |
| 05.08.2026 | 11,77 | 12,07 | 11,77 | 11,81 | 1,81% | 926.786,00 |
| 04.08.2026 | 11,68 | 11,75 | 11,54 | 11,60 | 0,00% | 593.145,00 |
| 03.08.2026 | 11,78 | 11,89 | 11,30 | 11,60 | 0,09% | 815.227,00 |
| 31.07.2026 | 11,50 | 11,82 | 11,47 | 11,59 | 1,22% | 892.876,00 |
| 30.07.2026 | 10,90 | 11,79 | 10,66 | 11,45 | 7,41% | 1.567.977,00 |
| 29.07.2026 | 10,52 | 10,66 | 10,41 | 10,66 | 0,19% | 723.715,00 |
| 28.07.2026 | 10,70 | 10,84 | 10,47 | 10,64 | -1,94% | 858.959,00 |
| 27.07.2026 | 11,12 | 11,13 | 10,84 | 10,85 | -1,36% | 501.806,00 |
| 24.07.2026 | 11,26 | 11,60 | 10,92 | 11,00 | -2,05% | 689.461,00 |
| 23.07.2026 | 11,44 | 11,44 | 11,19 | 11,23 | -1,92% | 438.132,00 |
| 22.07.2026 | 11,45 | 11,60 | 11,36 | 11,45 | -1,89% | 540.241,00 |
| 21.07.2026 | 11,58 | 11,75 | 11,53 | 11,67 | 2,01% | 534.006,00 |
| 20.07.2026 | 11,30 | 11,66 | 11,18 | 11,44 | 1,42% | 602.426,00 |
| 17.07.2026 | 11,41 | 11,42 | 11,12 | 11,28 | -2,17% | 564.458,00 |
| 16.07.2026 | 11,58 | 11,61 | 11,24 | 11,53 | 0,00% | 695.792,00 |
| 15.07.2026 | 11,46 | 11,57 | 11,37 | 11,53 | 0,61% | 575.986,00 |
| 14.07.2026 | 11,50 | 11,56 | 11,35 | 11,46 | -0,87% | 604.486,00 |
| 13.07.2026 | 11,67 | 11,81 | 11,52 | 11,56 | -2,61% | 858.284,00 |
| 10.07.2026 | 12,28 | 12,28 | 11,74 | 11,87 | -3,42% | 891.420,00 |
| 09.07.2026 | 12,00 | 12,52 | 12,00 | 12,29 | 4,15% | 1.062.153,00 |
| 08.07.2026 | 12,10 | 12,10 | 11,48 | 11,80 | -2,80% | 995.661,00 |
| 07.07.2026 | 12,40 | 12,41 | 12,06 | 12,14 | -3,04% | 661.100,00 |
| 06.07.2026 | 12,36 | 12,60 | 12,36 | 12,52 | -0,08% | 709.993,00 |
| 03.07.2026 | 11,98 | 12,56 | 11,97 | 12,53 | 4,68% | 797.514,00 |
| 02.07.2026 | 12,11 | 12,18 | 11,94 | 11,97 | -1,72% | 933.853,00 |
| 01.07.2026 | 12,28 | 12,29 | 12,04 | 12,18 | -0,73% | 688.367,00 |
| 30.06.2026 | 12,47 | 12,54 | 12,24 | 12,27 | -0,89% | 456.716,00 |
| 29.06.2026 | 12,65 | 12,65 | 12,26 | 12,38 | -1,35% | 532.761,00 |
| 26.06.2026 | 12,77 | 12,77 | 12,53 | 12,55 | -1,18% | 544.283,00 |
| 25.06.2026 | 12,44 | 12,92 | 12,44 | 12,70 | 2,50% | 1.225.308,00 |
| 24.06.2026 | 12,32 | 12,39 | 12,09 | 12,39 | 0,41% | 987.453,00 |
| 23.06.2026 | 12,32 | 12,42 | 12,05 | 12,34 | -0,88% | 820.567,00 |
| 22.06.2026 | 12,35 | 12,49 | 12,28 | 12,45 | 0,24% | 1.027.347,00 |
| 19.06.2026 | 12,45 | 12,54 | 12,29 | 12,42 | -0,56% | 4.200.455,00 |
| 18.06.2026 | 12,35 | 12,71 | 12,34 | 12,49 | 1,96% | 1.172.808,00 |
| 17.06.2026 | 11,95 | 12,30 | 11,90 | 12,25 | 2,08% | 861.233,00 |
| 16.06.2026 | 11,80 | 12,04 | 11,79 | 12,00 | 1,52% | 675.627,00 |
| 15.06.2026 | 11,77 | 11,95 | 11,63 | 11,82 | 4,14% | 1.318.085,00 |
| 12.06.2026 | 11,34 | 11,58 | 11,30 | 11,35 | 2,62% | 1.137.491,00 |
| 11.06.2026 | 10,86 | 11,10 | 10,82 | 11,06 | 1,84% | 822.150,00 |
| 10.06.2026 | 10,73 | 11,02 | 10,67 | 10,86 | 1,02% | 642.013,00 |
| 09.06.2026 | 11,05 | 11,15 | 10,73 | 10,75 | -2,80% | 894.791,00 |
| 08.06.2026 | 10,70 | 11,13 | 10,68 | 11,06 | 2,03% | 861.047,00 |
| 05.06.2026 | 10,82 | 10,99 | 10,81 | 10,84 | 0,46% | 784.448,00 |
| 04.06.2026 | 10,92 | 11,02 | 10,67 | 10,79 | -0,83% | 716.483,00 |
| 03.06.2026 | 10,76 | 10,90 | 10,61 | 10,88 | 0,55% | 584.999,00 |
| 02.06.2026 | 11,21 | 11,35 | 10,73 | 10,82 | -2,96% | 1.507.043,00 |
| 01.06.2026 | 11,20 | 11,23 | 10,93 | 11,15 | 0,09% | 1.417.177,00 |
| 29.05.2026 | 10,22 | 11,44 | 10,22 | 11,14 | 16,59% | 5.632.112,00 |
| 28.05.2026 | 9,61 | 9,77 | 9,27 | 9,56 | -1,70% | 1.208.005,00 |
| 27.05.2026 | 9,76 | 9,83 | 9,60 | 9,72 | -0,31% | 1.108.376,00 |
| 26.05.2026 | 9,74 | 10,10 | 9,72 | 9,75 | 0,26% | 1.355.397,00 |
| 25.05.2026 | 9,25 | 9,83 | 9,25 | 9,73 | 6,28% | 1.516.304,00 |
| 22.05.2026 | 8,99 | 9,22 | 8,94 | 9,15 | 2,29% | 1.090.253,00 |
| 21.05.2026 | 8,72 | 9,22 | 8,72 | 8,95 | 2,64% | 1.286.414,00 |
| 20.05.2026 | 8,57 | 8,75 | 8,55 | 8,72 | 1,34% | 615.911,00 |
| 19.05.2026 | 8,73 | 8,79 | 8,55 | 8,60 | -1,99% | 668.485,00 |
| 18.05.2026 | 8,72 | 8,87 | 8,66 | 8,78 | -0,90% | 746.097,00 |
| 15.05.2026 | 9,06 | 9,06 | 8,79 | 8,86 | -3,49% | 1.104.985,00 |
| 14.05.2026 | 9,23 | 9,32 | 9,18 | 9,18 | -0,49% | 449.402,00 |
| 13.05.2026 | 9,30 | 9,41 | 9,14 | 9,22 | 0,27% | 727.564,00 |
| 12.05.2026 | 9,49 | 9,50 | 9,15 | 9,20 | -4,12% | 1.004.403,00 |
| 11.05.2026 | 9,43 | 9,68 | 9,36 | 9,59 | -0,72% | 917.299,00 |
| 08.05.2026 | 9,93 | 10,09 | 9,66 | 9,66 | -2,82% | 967.482,00 |
| 07.05.2026 | 9,99 | 10,13 | 9,72 | 9,94 | 1,12% | 1.185.517,00 |
| 06.05.2026 | 9,56 | 9,87 | 9,53 | 9,83 | 4,08% | 669.403,00 |
| 05.05.2026 | 9,21 | 9,54 | 9,21 | 9,45 | 3,06% | 544.701,00 |
| 04.05.2026 | 9,42 | 9,48 | 9,17 | 9,17 | -1,93% | 511.317,00 |