15,580€
-2,75%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
Ask:
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,13 | 16,15 | 15,44 | 15,58 | -2,75% | - |
| 28.08.2025 | 15,25 | 16,43 | 15,16 | 16,02 | 6,23% | 8.320,00 |
| 27.08.2025 | 15,13 | 15,24 | 14,91 | 15,08 | 0,53% | - |
| 26.08.2025 | 15,00 | 15,14 | 14,74 | 15,00 | 0,00% | - |
| 25.08.2025 | 14,94 | 15,12 | 14,89 | 15,00 | 0,27% | - |
| 22.08.2025 | 14,65 | 15,15 | 14,64 | 14,96 | 2,19% | - |
| 21.08.2025 | 15,19 | 15,23 | 14,64 | 14,64 | -3,62% | - |
| 20.08.2025 | 15,53 | 15,66 | 15,14 | 15,19 | -2,25% | - |
| 19.08.2025 | 15,35 | 15,75 | 15,29 | 15,54 | 1,04% | 10.600,00 |
| 18.08.2025 | 15,60 | 15,63 | 15,31 | 15,38 | -1,16% | 900,00 |
| 15.08.2025 | 15,11 | 15,90 | 15,01 | 15,56 | 3,25% | 6.644,00 |
| 14.08.2025 | 14,91 | 15,24 | 14,66 | 15,07 | 0,74% | 4.250,00 |
| 13.08.2025 | 14,92 | 14,96 | 14,70 | 14,96 | 0,27% | 20.126,00 |
| 12.08.2025 | 15,27 | 15,31 | 14,44 | 14,92 | -2,10% | - |
| 11.08.2025 | 14,99 | 15,33 | 14,80 | 15,24 | 2,01% | 5.820,00 |
| 08.08.2025 | 14,06 | 15,06 | 13,99 | 14,94 | 6,26% | 2.820,00 |
| 07.08.2025 | 14,19 | 14,33 | 13,94 | 14,06 | -0,64% | 5.810,00 |
| 06.08.2025 | 14,25 | 14,54 | 13,64 | 14,15 | 0,35% | 3.088,00 |
| 05.08.2025 | 13,73 | 14,26 | 13,68 | 14,10 | 3,30% | 42.950,00 |
| 04.08.2025 | 14,33 | 14,34 | 13,40 | 13,65 | -4,08% | 5.300,00 |
| 01.08.2025 | 14,05 | 14,27 | 13,83 | 14,23 | 0,49% | 3.920,00 |
| 31.07.2025 | 14,35 | 14,40 | 14,04 | 14,16 | -1,12% | - |
| 30.07.2025 | 14,52 | 14,53 | 14,24 | 14,32 | -1,31% | 3.680,00 |
| 29.07.2025 | 13,89 | 14,91 | 13,88 | 14,51 | 4,84% | - |
| 28.07.2025 | 14,55 | 14,59 | 13,74 | 13,84 | -4,02% | 11.400,00 |
| 25.07.2025 | 14,18 | 14,44 | 13,96 | 14,42 | 1,55% | 66.314,00 |
| 24.07.2025 | 14,35 | 14,35 | 14,10 | 14,20 | -1,05% | 5.300,00 |
| 23.07.2025 | 14,29 | 14,35 | 14,00 | 14,35 | 1,41% | 2.900,00 |
| 22.07.2025 | 14,26 | 14,28 | 13,95 | 14,15 | -0,84% | - |
| 21.07.2025 | 14,39 | 14,55 | 14,24 | 14,27 | 0,00% | - |
| 18.07.2025 | 14,58 | 14,71 | 14,25 | 14,27 | -2,53% | - |
| 17.07.2025 | 14,98 | 15,20 | 14,54 | 14,64 | -1,61% | 7.300,00 |
| 16.07.2025 | 14,53 | 15,09 | 14,41 | 14,88 | 2,13% | 4.675,00 |
| 15.07.2025 | 14,80 | 15,01 | 14,57 | 14,57 | -2,41% | 21.432,00 |
| 14.07.2025 | 14,51 | 14,97 | 14,26 | 14,93 | 1,56% | 2.294,00 |
| 11.07.2025 | 13,75 | 14,98 | 13,61 | 14,70 | 6,37% | - |
| 10.07.2025 | 13,81 | 14,17 | 13,77 | 13,82 | -0,14% | - |
| 09.07.2025 | 13,89 | 14,04 | 13,77 | 13,84 | -0,43% | - |
| 08.07.2025 | 13,54 | 13,92 | 13,44 | 13,90 | 3,04% | 920,00 |
| 07.07.2025 | 13,45 | 13,74 | 13,34 | 13,49 | 0,67% | - |
| 04.07.2025 | 13,37 | 13,63 | 13,07 | 13,40 | -0,07% | - |
| 03.07.2025 | 12,90 | 13,46 | 12,82 | 13,41 | 4,28% | - |
| 02.07.2025 | 13,27 | 13,28 | 12,73 | 12,86 | -2,80% | - |
| 01.07.2025 | 13,79 | 13,92 | 13,18 | 13,23 | -3,99% | - |
| 30.06.2025 | 14,05 | 14,07 | 13,72 | 13,78 | -0,86% | - |
| 27.06.2025 | 14,08 | 14,69 | 13,68 | 13,90 | -0,79% | - |
| 26.06.2025 | 13,64 | 14,26 | 13,50 | 14,01 | 2,94% | - |
| 25.06.2025 | 13,34 | 13,65 | 13,30 | 13,61 | 2,10% | 41.250,00 |
| 24.06.2025 | 13,33 | 13,46 | 12,95 | 13,33 | 1,52% | 10.700,00 |
| 23.06.2025 | 13,02 | 13,95 | 12,65 | 13,13 | 1,94% | 17.100,00 |
| 20.06.2025 | 12,80 | 12,98 | 12,71 | 12,88 | 1,58% | - |
| 19.06.2025 | 12,76 | 13,01 | 12,58 | 12,68 | -1,09% | 1.800,00 |
| 18.06.2025 | 12,85 | 13,00 | 12,73 | 12,82 | 0,00% | - |
| 17.06.2025 | 12,79 | 12,98 | 12,64 | 12,82 | -0,16% | - |
| 16.06.2025 | 12,89 | 13,17 | 12,74 | 12,84 | -0,31% | 9.250,00 |
| 13.06.2025 | 12,91 | 13,01 | 12,79 | 12,88 | -2,05% | - |
| 12.06.2025 | 13,32 | 13,43 | 13,03 | 13,15 | -1,50% | - |
| 11.06.2025 | 13,06 | 13,52 | 13,04 | 13,35 | 2,06% | 13.500,00 |
| 10.06.2025 | 13,25 | 13,55 | 12,92 | 13,08 | -1,06% | 1.389,00 |
| 09.06.2025 | 13,17 | 13,28 | 13,11 | 13,22 | -0,83% | 556,00 |
| 06.06.2025 | 12,98 | 13,33 | 12,84 | 13,33 | 2,78% | - |
| 05.06.2025 | 13,14 | 13,40 | 12,89 | 12,97 | -0,61% | 14.859,00 |
| 04.06.2025 | 13,64 | 13,65 | 12,76 | 13,05 | -3,90% | 3.480,00 |
| 03.06.2025 | 12,69 | 13,60 | 12,54 | 13,58 | 6,76% | 15.710,00 |
| 02.06.2025 | 12,93 | 12,98 | 12,38 | 12,72 | -2,00% | 4.770,00 |
| 30.05.2025 | 12,81 | 13,25 | 12,79 | 12,98 | 1,33% | 3.960,00 |
| 29.05.2025 | 12,83 | 12,97 | 12,65 | 12,81 | 0,47% | - |
| 28.05.2025 | 12,61 | 12,98 | 12,60 | 12,75 | 0,87% | - |
| 27.05.2025 | 12,50 | 12,70 | 12,33 | 12,64 | 1,04% | - |
| 26.05.2025 | 12,34 | 12,57 | 12,21 | 12,51 | 3,05% | - |
| 23.05.2025 | 12,20 | 12,38 | 11,90 | 12,14 | -0,49% | - |
| 22.05.2025 | 12,02 | 12,64 | 11,88 | 12,20 | 2,69% | 27.500,00 |
| 21.05.2025 | 12,43 | 12,51 | 11,86 | 11,88 | -4,73% | - |
| 20.05.2025 | 12,34 | 12,59 | 12,18 | 12,47 | 0,89% | - |
| 19.05.2025 | 12,43 | 12,45 | 11,72 | 12,36 | -1,20% | 6.400,00 |
| 16.05.2025 | 12,73 | 13,19 | 12,07 | 12,51 | -1,88% | 18.400,00 |
| 15.05.2025 | 12,73 | 12,83 | 12,44 | 12,75 | -0,16% | - |
| 14.05.2025 | 13,25 | 13,42 | 12,62 | 12,77 | -4,06% | 12.300,00 |
| 13.05.2025 | 12,79 | 13,53 | 12,56 | 13,31 | 3,98% | 504,00 |
| 12.05.2025 | 13,08 | 13,28 | 12,75 | 12,80 | -1,08% | - |
| 09.05.2025 | 13,10 | 13,30 | 12,87 | 12,94 | -0,61% | 15.700,00 |
| 08.05.2025 | 13,86 | 13,88 | 12,54 | 13,02 | -5,58% | 2.660,00 |
| 07.05.2025 | 13,92 | 14,06 | 13,47 | 13,79 | -0,51% | 11.160,00 |
| 06.05.2025 | 15,60 | 15,68 | 13,39 | 13,86 | -11,38% | 40.152,00 |
| 05.05.2025 | 15,89 | 15,89 | 15,51 | 15,64 | -1,57% | - |
| 02.05.2025 | 16,49 | 16,55 | 15,76 | 15,89 | -2,99% | - |
| 30.04.2025 | 16,29 | 16,42 | 16,14 | 16,38 | 0,49% | - |
| 29.04.2025 | 16,68 | 16,75 | 16,22 | 16,30 | -2,51% | - |
| 28.04.2025 | 16,25 | 16,95 | 16,25 | 16,72 | 3,02% | - |
| 25.04.2025 | 16,72 | 17,19 | 16,20 | 16,23 | -2,81% | - |
| 24.04.2025 | 16,62 | 16,81 | 16,38 | 16,70 | 0,36% | - |
| 23.04.2025 | 16,20 | 16,73 | 15,98 | 16,64 | 4,46% | 4.700,00 |
| 22.04.2025 | 15,45 | 16,52 | 15,28 | 15,93 | 2,91% | - |
| 17.04.2025 | 15,05 | 15,60 | 14,73 | 15,48 | 5,38% | - |
| 16.04.2025 | 14,24 | 14,83 | 14,18 | 14,69 | 1,31% | - |
| 15.04.2025 | 14,14 | 14,72 | 14,14 | 14,50 | 2,40% | - |
| 14.04.2025 | 14,47 | 14,53 | 14,01 | 14,16 | -1,60% | - |
| 11.04.2025 | 14,07 | 14,49 | 13,75 | 14,39 | 3,15% | - |
| 10.04.2025 | 13,98 | 15,06 | 13,51 | 13,95 | -0,43% | - |
| 09.04.2025 | 13,88 | 14,45 | 13,14 | 14,01 | 0,07% | 10.250,00 |