9,160€
-1,82%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 9,46 | 9,46 | 9,18 | 9,22 | -2,69% | 180,00 |
| 09.09.2024 | 9,42 | 9,52 | 9,25 | 9,48 | 1,01% | - |
| 06.09.2024 | 9,59 | 10,05 | 9,33 | 9,38 | -2,34% | - |
| 05.09.2024 | 9,44 | 9,90 | 9,43 | 9,61 | 3,67% | - |
| 04.09.2024 | 9,40 | 9,72 | 9,27 | 9,27 | -3,49% | - |
| 03.09.2024 | 10,16 | 10,25 | 9,56 | 9,60 | -5,97% | - |
| 02.09.2024 | 10,05 | 10,25 | 9,89 | 10,21 | 1,49% | - |
| 30.08.2024 | 9,97 | 10,15 | 9,95 | 10,06 | 2,55% | - |
| 29.08.2024 | 9,79 | 10,13 | 9,75 | 9,81 | 0,26% | - |
| 28.08.2024 | 9,97 | 9,98 | 9,70 | 9,79 | -1,71% | - |
| 27.08.2024 | 9,62 | 10,01 | 9,46 | 9,96 | 3,86% | - |
| 26.08.2024 | 9,33 | 9,63 | 9,29 | 9,59 | 3,18% | - |
| 23.08.2024 | 9,42 | 9,84 | 9,21 | 9,29 | -1,12% | - |
| 22.08.2024 | 9,39 | 9,56 | 9,33 | 9,40 | -0,16% | - |
| 21.08.2024 | 9,32 | 9,43 | 9,19 | 9,41 | 1,07% | 1.410,00 |
| 20.08.2024 | 9,41 | 9,43 | 9,15 | 9,31 | -0,96% | 820,00 |
| 19.08.2024 | 9,25 | 9,42 | 9,18 | 9,40 | 1,51% | 5.050,00 |
| 16.08.2024 | 9,42 | 9,45 | 9,08 | 9,26 | -1,65% | 6.150,00 |
| 15.08.2024 | 9,17 | 9,42 | 9,13 | 9,42 | 2,95% | 3.770,00 |
| 14.08.2024 | 9,21 | 9,27 | 9,03 | 9,15 | -0,71% | 13.072,00 |
| 13.08.2024 | 9,60 | 9,80 | 9,01 | 9,21 | -3,86% | 12.360,00 |
| 12.08.2024 | 10,12 | 10,13 | 9,47 | 9,58 | -4,44% | 14.805,00 |
| 09.08.2024 | 10,44 | 10,59 | 9,95 | 10,03 | -4,16% | - |
| 08.08.2024 | 10,96 | 11,02 | 10,26 | 10,46 | -1,32% | - |
| 07.08.2024 | 10,10 | 10,67 | 9,84 | 10,60 | 5,79% | 10.800,00 |
| 06.08.2024 | 10,51 | 10,67 | 9,91 | 10,02 | -3,47% | 3.000,00 |
| 05.08.2024 | 10,10 | 10,44 | 9,74 | 10,38 | -0,29% | 4.270,00 |
| 02.08.2024 | 11,12 | 11,24 | 10,12 | 10,41 | -7,22% | 18.970,00 |
| 01.08.2024 | 12,51 | 12,55 | 11,13 | 11,22 | -9,95% | 10.894,00 |
| 31.07.2024 | 12,49 | 12,60 | 12,06 | 12,46 | 0,16% | 2.706,00 |
| 30.07.2024 | 12,65 | 12,80 | 12,41 | 12,44 | -1,66% | - |
| 29.07.2024 | 12,67 | 12,74 | 12,63 | 12,65 | -0,24% | - |
| 26.07.2024 | 12,64 | 12,71 | 12,54 | 12,68 | 0,40% | - |
| 25.07.2024 | 12,88 | 12,89 | 12,57 | 12,63 | -2,09% | - |
| 24.07.2024 | 13,07 | 13,09 | 12,86 | 12,90 | -1,68% | - |
| 23.07.2024 | 13,17 | 13,32 | 12,70 | 13,12 | -0,38% | - |
| 22.07.2024 | 13,32 | 13,43 | 12,88 | 13,17 | -0,90% | - |
| 19.07.2024 | 13,48 | 13,54 | 13,27 | 13,29 | -1,26% | - |
| 18.07.2024 | 13,62 | 13,69 | 13,44 | 13,46 | -0,96% | - |
| 17.07.2024 | 13,82 | 13,83 | 13,47 | 13,59 | -1,95% | - |
| 16.07.2024 | 13,88 | 14,02 | 13,62 | 13,86 | -0,29% | - |
| 15.07.2024 | 13,87 | 14,00 | 13,73 | 13,90 | 0,14% | 5.600,00 |
| 12.07.2024 | 13,78 | 13,96 | 13,78 | 13,88 | 0,87% | 2.400,00 |
| 11.07.2024 | 13,71 | 13,87 | 13,57 | 13,76 | 0,29% | 1.680,00 |
| 10.07.2024 | 13,69 | 13,85 | 13,66 | 13,72 | 0,00% | - |
| 09.07.2024 | 13,93 | 14,08 | 13,57 | 13,72 | -1,51% | - |
| 08.07.2024 | 13,97 | 14,05 | 13,91 | 13,93 | -0,57% | - |
| 05.07.2024 | 13,67 | 14,01 | 13,65 | 14,01 | 2,56% | 9.996,00 |
| 04.07.2024 | 13,66 | 13,82 | 13,59 | 13,66 | -0,22% | 7.360,00 |
| 03.07.2024 | 13,28 | 13,69 | 13,28 | 13,69 | 3,32% | 390,00 |
| 02.07.2024 | 13,66 | 13,68 | 13,25 | 13,25 | -3,14% | 7.750,00 |
| 01.07.2024 | 13,95 | 14,02 | 13,53 | 13,68 | -1,16% | - |
| 28.06.2024 | 13,44 | 13,85 | 13,03 | 13,84 | 2,90% | 31.453,00 |
| 27.06.2024 | 13,36 | 13,56 | 13,32 | 13,45 | 0,60% | 3.137,00 |
| 26.06.2024 | 13,52 | 13,64 | 13,30 | 13,37 | -1,04% | - |
| 25.06.2024 | 13,65 | 13,75 | 13,29 | 13,51 | -0,95% | - |
| 24.06.2024 | 13,90 | 14,16 | 13,52 | 13,64 | -1,16% | 5.540,00 |
| 21.06.2024 | 13,49 | 13,90 | 13,49 | 13,80 | 2,37% | 16.000,00 |
| 20.06.2024 | 13,47 | 13,73 | 13,35 | 13,48 | 0,37% | 3.900,00 |
| 19.06.2024 | 13,83 | 14,09 | 13,39 | 13,43 | -2,96% | - |
| 18.06.2024 | 14,27 | 14,37 | 13,76 | 13,84 | -3,15% | 19.400,00 |
| 17.06.2024 | 13,61 | 14,29 | 13,53 | 14,29 | 5,23% | 4.500,00 |
| 14.06.2024 | 13,99 | 14,01 | 13,25 | 13,58 | -2,65% | 11.100,00 |
| 13.06.2024 | 14,09 | 14,27 | 13,70 | 13,95 | -0,99% | 2.430,00 |
| 12.06.2024 | 14,03 | 14,27 | 13,80 | 14,09 | 0,79% | 10.170,00 |
| 11.06.2024 | 14,14 | 14,60 | 13,88 | 13,98 | -2,58% | 3.120,00 |
| 10.06.2024 | 14,21 | 14,55 | 13,72 | 14,35 | 0,42% | - |
| 07.06.2024 | 13,87 | 14,40 | 13,84 | 14,29 | 3,03% | - |
| 06.06.2024 | 14,19 | 14,27 | 13,72 | 13,87 | -2,39% | 7.500,00 |
| 05.06.2024 | 14,32 | 14,42 | 14,07 | 14,21 | -0,35% | 1.750,00 |
| 04.06.2024 | 13,67 | 14,28 | 13,67 | 14,26 | 4,24% | 23.516,00 |
| 03.06.2024 | 14,11 | 14,27 | 13,56 | 13,68 | -2,70% | 15.620,00 |
| 31.05.2024 | 13,77 | 14,06 | 13,49 | 14,06 | 1,74% | - |
| 30.05.2024 | 13,40 | 13,90 | 13,38 | 13,82 | 1,47% | 17.700,00 |
| 29.05.2024 | 13,98 | 14,01 | 13,26 | 13,62 | -2,78% | - |
| 28.05.2024 | 13,45 | 14,13 | 13,42 | 14,01 | 4,16% | 14.370,00 |
| 27.05.2024 | 12,82 | 13,57 | 12,79 | 13,45 | 5,08% | 10.746,00 |
| 24.05.2024 | 12,81 | 12,88 | 12,61 | 12,80 | 0,00% | 28.000,00 |
| 23.05.2024 | 12,67 | 12,95 | 12,25 | 12,80 | 1,27% | 11.200,00 |
| 22.05.2024 | 12,39 | 12,64 | 12,04 | 12,64 | 1,94% | 16.000,00 |
| 21.05.2024 | 12,28 | 12,40 | 11,87 | 12,40 | 0,81% | 9.480,00 |
| 20.05.2024 | 12,33 | 12,41 | 12,17 | 12,30 | -0,24% | - |
| 17.05.2024 | 12,07 | 12,44 | 12,07 | 12,33 | 2,07% | - |
| 16.05.2024 | 12,09 | 12,15 | 11,85 | 12,08 | -0,17% | - |
| 15.05.2024 | 12,11 | 12,19 | 11,72 | 12,10 | -0,08% | - |
| 14.05.2024 | 12,25 | 12,47 | 11,94 | 12,11 | -0,90% | 7.500,00 |
| 13.05.2024 | 12,29 | 12,36 | 11,88 | 12,22 | -0,41% | - |
| 10.05.2024 | 12,08 | 12,51 | 12,03 | 12,27 | 1,57% | - |
| 09.05.2024 | 11,63 | 12,16 | 11,58 | 12,08 | 3,69% | 5.400,00 |
| 08.05.2024 | 12,75 | 12,75 | 11,34 | 11,65 | -8,56% | 3.650,00 |
| 07.05.2024 | 13,32 | 13,33 | 12,26 | 12,74 | -4,43% | - |
| 06.05.2024 | 13,15 | 13,39 | 12,88 | 13,33 | 1,45% | - |
| 03.05.2024 | 13,26 | 13,40 | 13,06 | 13,14 | -0,68% | 5.850,00 |
| 02.05.2024 | 13,27 | 13,39 | 13,13 | 13,23 | -0,15% | 170,00 |
| 30.04.2024 | 13,21 | 13,60 | 13,19 | 13,25 | 0,38% | 8.280,00 |
| 29.04.2024 | 12,88 | 13,21 | 12,72 | 13,20 | 2,80% | 21.000,00 |
| 26.04.2024 | 12,57 | 12,90 | 12,52 | 12,84 | 2,39% | - |
| 25.04.2024 | 12,68 | 12,77 | 12,45 | 12,54 | -1,34% | - |
| 24.04.2024 | 12,77 | 12,81 | 12,47 | 12,71 | -0,24% | - |
| 23.04.2024 | 12,75 | 12,84 | 12,36 | 12,74 | 0,00% | - |