17,090€
-0,29%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 17,27 | 17,32 | 17,08 | 17,08 | -1,04% | 3.120,00 |
| 21.01.2025 | 17,12 | 17,26 | 17,01 | 17,26 | 0,41% | 2.280,00 |
| 20.01.2025 | 16,91 | 17,40 | 16,91 | 17,19 | 1,66% | - |
| 17.01.2025 | 16,89 | 16,97 | 16,70 | 16,91 | 0,12% | - |
| 16.01.2025 | 16,38 | 16,91 | 16,36 | 16,89 | 3,24% | 4.408,00 |
| 15.01.2025 | 16,59 | 16,64 | 16,24 | 16,36 | -1,33% | - |
| 14.01.2025 | 16,33 | 16,62 | 16,33 | 16,58 | 1,53% | 2.000,00 |
| 13.01.2025 | 16,40 | 16,68 | 16,10 | 16,33 | -0,06% | 16.350,00 |
| 10.01.2025 | 16,16 | 16,54 | 16,10 | 16,34 | 0,86% | - |
| 09.01.2025 | 15,86 | 16,20 | 15,74 | 16,20 | 2,02% | 4.000,00 |
| 08.01.2025 | 15,81 | 16,07 | 15,74 | 15,88 | 0,44% | 8.750,00 |
| 07.01.2025 | 15,61 | 15,86 | 15,49 | 15,81 | 1,22% | - |
| 06.01.2025 | 15,70 | 15,84 | 15,58 | 15,62 | -0,13% | - |
| 03.01.2025 | 15,79 | 15,84 | 15,31 | 15,64 | -0,76% | 5.400,00 |
| 02.01.2025 | 15,16 | 16,10 | 15,10 | 15,76 | 4,65% | 3.758,00 |
| 30.12.2024 | 15,08 | 15,12 | 14,74 | 15,06 | -0,20% | 300,00 |
| 27.12.2024 | 14,93 | 15,18 | 14,77 | 15,09 | 0,94% | 5.980,00 |
| 23.12.2024 | 14,72 | 15,06 | 14,56 | 14,95 | 1,77% | 7.300,00 |
| 20.12.2024 | 13,85 | 14,81 | 13,61 | 14,69 | 5,08% | 10.200,00 |
| 19.12.2024 | 13,97 | 14,29 | 13,70 | 13,98 | -0,07% | - |
| 18.12.2024 | 14,06 | 14,26 | 13,85 | 13,99 | -0,57% | 3.605,00 |
| 17.12.2024 | 14,01 | 14,24 | 13,72 | 14,07 | 0,36% | - |
| 16.12.2024 | 13,69 | 14,05 | 13,56 | 14,02 | 2,19% | 4.600,00 |
| 13.12.2024 | 13,67 | 13,86 | 13,62 | 13,72 | 0,37% | 9.480,00 |
| 12.12.2024 | 13,78 | 13,89 | 13,25 | 13,67 | -1,01% | 29.000,00 |
| 11.12.2024 | 13,11 | 13,91 | 12,96 | 13,81 | 6,56% | 3.500,00 |
| 10.12.2024 | 13,76 | 13,93 | 12,90 | 12,96 | -6,22% | - |
| 09.12.2024 | 13,66 | 13,85 | 13,41 | 13,82 | 1,25% | 14.850,00 |
| 06.12.2024 | 13,37 | 13,67 | 13,16 | 13,65 | 2,02% | 1.040,00 |
| 05.12.2024 | 12,85 | 13,39 | 12,84 | 13,38 | 4,04% | 3.920,00 |
| 04.12.2024 | 13,02 | 13,10 | 12,26 | 12,86 | -1,15% | 8.720,00 |
| 03.12.2024 | 12,98 | 13,36 | 12,88 | 13,01 | 0,70% | - |
| 02.12.2024 | 12,91 | 13,15 | 12,66 | 12,92 | -0,23% | 8.350,00 |
| 29.11.2024 | 12,36 | 13,11 | 12,34 | 12,95 | 4,69% | 14.650,00 |
| 28.11.2024 | 11,91 | 12,41 | 11,91 | 12,37 | 3,95% | 7.200,00 |
| 27.11.2024 | 11,59 | 12,00 | 11,49 | 11,90 | 2,59% | - |
| 26.11.2024 | 11,15 | 11,62 | 11,13 | 11,60 | 3,57% | - |
| 25.11.2024 | 11,12 | 11,64 | 11,03 | 11,20 | 0,54% | - |
| 22.11.2024 | 11,21 | 11,45 | 11,01 | 11,14 | -0,62% | - |
| 21.11.2024 | 11,06 | 11,23 | 10,78 | 11,21 | 1,45% | - |
| 20.11.2024 | 11,11 | 11,21 | 10,98 | 11,05 | 0,09% | - |
| 19.11.2024 | 11,23 | 11,23 | 11,00 | 11,04 | -1,34% | - |
| 18.11.2024 | 11,31 | 11,32 | 11,00 | 11,19 | -0,89% | 6.649,00 |
| 15.11.2024 | 11,29 | 11,58 | 11,08 | 11,29 | -0,27% | - |
| 14.11.2024 | 10,99 | 11,43 | 10,77 | 11,32 | 2,91% | 48.510,00 |
| 13.11.2024 | 10,85 | 11,24 | 10,81 | 11,00 | 1,01% | 13.674,00 |
| 12.11.2024 | 10,89 | 11,10 | 10,70 | 10,89 | -0,27% | 13.600,00 |
| 11.11.2024 | 11,24 | 11,44 | 10,80 | 10,92 | -2,41% | - |
| 08.11.2024 | 10,13 | 11,27 | 9,77 | 11,19 | 10,36% | 13.500,00 |
| 07.11.2024 | 9,80 | 10,15 | 9,07 | 10,14 | 3,47% | 21.500,00 |
| 06.11.2024 | 9,59 | 9,87 | 9,48 | 9,80 | 2,03% | - |
| 05.11.2024 | 9,53 | 9,70 | 9,35 | 9,61 | 0,95% | 16.960,00 |
| 04.11.2024 | 8,94 | 9,55 | 8,91 | 9,52 | 6,43% | 41.834,00 |
| 01.11.2024 | 8,76 | 9,02 | 8,75 | 8,94 | 1,94% | - |
| 31.10.2024 | 8,54 | 8,79 | 8,52 | 8,77 | 2,33% | - |
| 30.10.2024 | 8,73 | 8,76 | 8,30 | 8,57 | -2,28% | - |
| 29.10.2024 | 8,62 | 8,85 | 8,53 | 8,77 | 1,68% | 3.700,00 |
| 28.10.2024 | 8,33 | 8,64 | 8,26 | 8,63 | 4,17% | 4.100,00 |
| 25.10.2024 | 8,21 | 8,39 | 8,08 | 8,28 | 0,67% | 980,00 |
| 24.10.2024 | 8,20 | 8,39 | 8,20 | 8,23 | 0,37% | - |
| 23.10.2024 | 8,19 | 8,36 | 8,09 | 8,20 | 0,18% | 1.060,00 |
| 22.10.2024 | 8,23 | 8,24 | 8,07 | 8,18 | -0,06% | - |
| 21.10.2024 | 8,32 | 8,39 | 8,13 | 8,19 | -1,80% | 13.200,00 |
| 18.10.2024 | 8,24 | 8,48 | 8,18 | 8,34 | 1,09% | - |
| 17.10.2024 | 8,29 | 8,38 | 8,12 | 8,25 | -0,36% | - |
| 16.10.2024 | 8,15 | 8,28 | 7,76 | 8,28 | 1,72% | 19.175,00 |
| 15.10.2024 | 8,08 | 8,21 | 7,93 | 8,14 | 1,24% | 5.625,00 |
| 14.10.2024 | 8,06 | 8,21 | 7,76 | 8,04 | -0,37% | 10.495,00 |
| 11.10.2024 | 7,30 | 8,30 | 7,28 | 8,07 | 11,16% | 6.840,00 |
| 10.10.2024 | 7,17 | 7,33 | 7,07 | 7,26 | -0,34% | 14.800,00 |
| 09.10.2024 | 7,44 | 7,46 | 6,92 | 7,28 | -2,22% | 11.400,00 |
| 08.10.2024 | 7,94 | 7,98 | 7,29 | 7,45 | -6,18% | 4.275,00 |
| 07.10.2024 | 8,42 | 8,45 | 7,87 | 7,94 | -5,93% | 12.000,00 |
| 04.10.2024 | 8,24 | 8,57 | 8,10 | 8,44 | 2,43% | - |
| 03.10.2024 | 8,67 | 8,68 | 8,22 | 8,24 | -5,40% | - |
| 02.10.2024 | 8,83 | 8,87 | 8,59 | 8,71 | -1,42% | - |
| 01.10.2024 | 9,12 | 9,13 | 8,75 | 8,83 | -2,59% | - |
| 30.09.2024 | 9,19 | 9,19 | 8,44 | 9,07 | -1,20% | - |
| 27.09.2024 | 8,81 | 9,19 | 8,69 | 9,18 | 3,61% | - |
| 26.09.2024 | 9,20 | 9,33 | 8,75 | 8,86 | -3,22% | 17.270,00 |
| 25.09.2024 | 9,27 | 9,34 | 9,10 | 9,15 | -1,61% | 12.500,00 |
| 24.09.2024 | 9,39 | 9,48 | 9,22 | 9,30 | -0,64% | - |
| 23.09.2024 | 9,72 | 9,72 | 9,31 | 9,36 | -3,26% | 58.765,00 |
| 20.09.2024 | 9,94 | 9,96 | 9,60 | 9,68 | -2,86% | 6.100,00 |
| 19.09.2024 | 9,64 | 10,00 | 9,50 | 9,96 | 3,80% | - |
| 18.09.2024 | 9,59 | 9,70 | 9,44 | 9,60 | 0,10% | 513,00 |
| 17.09.2024 | 9,46 | 9,81 | 9,41 | 9,59 | 1,27% | - |
| 16.09.2024 | 9,51 | 9,51 | 9,39 | 9,47 | -0,42% | - |
| 13.09.2024 | 9,41 | 9,53 | 9,39 | 9,51 | 1,01% | - |
| 12.09.2024 | 9,34 | 9,46 | 9,23 | 9,41 | 1,02% | 10.200,00 |
| 11.09.2024 | 9,36 | 9,46 | 9,14 | 9,32 | -0,59% | 4.590,00 |
| 10.09.2024 | 9,46 | 9,46 | 9,11 | 9,37 | -1,11% | 960,00 |
| 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% | - |