17,360€
-0,57%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,56 | 17,65 | 17,43 | 17,58 | -0,11% | - |
| 01.04.2025 | 16,57 | 17,60 | 16,43 | 17,60 | 6,09% | 2.730,00 |
| 31.03.2025 | 15,87 | 16,68 | 15,75 | 16,59 | 3,95% | - |
| 28.03.2025 | 16,21 | 16,35 | 15,86 | 15,96 | -1,60% | - |
| 27.03.2025 | 15,11 | 16,57 | 15,02 | 16,22 | 7,06% | - |
| 26.03.2025 | 15,24 | 15,34 | 15,11 | 15,15 | -0,66% | - |
| 25.03.2025 | 14,97 | 15,27 | 14,97 | 15,25 | 2,07% | - |
| 24.03.2025 | 15,32 | 15,38 | 14,83 | 14,94 | -2,03% | - |
| 21.03.2025 | 15,11 | 15,26 | 14,81 | 15,25 | 0,86% | - |
| 20.03.2025 | 15,24 | 15,28 | 15,06 | 15,12 | -1,05% | - |
| 19.03.2025 | 15,23 | 15,30 | 15,03 | 15,28 | 0,26% | 25,00 |
| 18.03.2025 | 14,83 | 15,28 | 14,81 | 15,24 | 2,83% | - |
| 17.03.2025 | 15,00 | 15,06 | 14,06 | 14,82 | -2,31% | 11.940,00 |
| 14.03.2025 | 14,97 | 15,29 | 14,96 | 15,17 | 1,00% | 8.733,00 |
| 13.03.2025 | 15,25 | 15,34 | 15,01 | 15,02 | -1,70% | 550,00 |
| 12.03.2025 | 15,59 | 15,65 | 15,22 | 15,28 | -1,80% | - |
| 11.03.2025 | 15,14 | 15,66 | 14,91 | 15,56 | 3,11% | - |
| 10.03.2025 | 15,63 | 15,78 | 14,93 | 15,09 | -3,58% | 6.290,00 |
| 07.03.2025 | 15,67 | 15,85 | 15,41 | 15,65 | -0,45% | - |
| 06.03.2025 | 16,23 | 16,27 | 15,59 | 15,72 | -2,84% | - |
| 05.03.2025 | 16,04 | 16,58 | 15,80 | 16,18 | 1,51% | - |
| 04.03.2025 | 16,29 | 16,41 | 15,56 | 15,94 | -2,21% | - |
| 03.03.2025 | 15,84 | 16,57 | 15,70 | 16,30 | 3,03% | 15.900,00 |
| 28.02.2025 | 15,48 | 15,90 | 15,43 | 15,82 | 1,67% | 1.700,00 |
| 27.02.2025 | 15,98 | 15,98 | 15,49 | 15,56 | -2,45% | - |
| 26.02.2025 | 15,90 | 16,30 | 15,67 | 15,95 | 0,57% | 19.500,00 |
| 25.02.2025 | 15,81 | 15,88 | 15,54 | 15,86 | 0,51% | - |
| 24.02.2025 | 15,98 | 16,17 | 15,70 | 15,78 | -0,13% | - |
| 21.02.2025 | 15,54 | 15,96 | 15,44 | 15,80 | 1,80% | - |
| 20.02.2025 | 16,12 | 16,20 | 15,36 | 15,52 | -3,54% | 26.000,00 |
| 19.02.2025 | 16,17 | 16,44 | 16,06 | 16,09 | -0,25% | - |
| 18.02.2025 | 16,74 | 16,78 | 16,08 | 16,13 | -3,76% | - |
| 17.02.2025 | 16,47 | 17,03 | 16,47 | 16,76 | 1,70% | - |
| 14.02.2025 | 16,44 | 16,57 | 16,40 | 16,48 | 0,18% | - |
| 13.02.2025 | 16,54 | 16,60 | 16,36 | 16,45 | -0,36% | - |
| 12.02.2025 | 16,45 | 16,57 | 16,32 | 16,51 | 0,30% | - |
| 11.02.2025 | 16,47 | 16,85 | 16,38 | 16,46 | -0,06% | 7.400,00 |
| 10.02.2025 | 16,26 | 16,48 | 16,09 | 16,47 | 1,42% | 2.250,00 |
| 07.02.2025 | 16,28 | 16,34 | 16,11 | 16,24 | -0,18% | 10.664,00 |
| 06.02.2025 | 16,21 | 16,45 | 16,07 | 16,27 | 0,18% | - |
| 05.02.2025 | 16,53 | 16,65 | 15,96 | 16,24 | -2,05% | 5.445,00 |
| 04.02.2025 | 16,48 | 16,79 | 16,38 | 16,58 | 0,73% | - |
| 03.02.2025 | 15,88 | 16,79 | 15,73 | 16,46 | 0,98% | - |
| 31.01.2025 | 16,49 | 16,57 | 16,07 | 16,30 | -1,09% | 7.800,00 |
| 30.01.2025 | 16,38 | 16,74 | 16,36 | 16,48 | 0,61% | - |
| 29.01.2025 | 16,04 | 16,53 | 16,01 | 16,38 | 2,25% | 7.150,00 |
| 28.01.2025 | 16,29 | 16,47 | 15,63 | 16,02 | -1,78% | - |
| 27.01.2025 | 17,09 | 17,11 | 15,65 | 16,31 | -5,39% | 5.050,00 |
| 24.01.2025 | 17,42 | 17,68 | 17,20 | 17,24 | -1,15% | 10.900,00 |
| 23.01.2025 | 17,04 | 17,44 | 17,04 | 17,44 | 2,23% | 7.500,00 |
| 22.01.2025 | 17,27 | 17,32 | 17,01 | 17,06 | -1,16% | 8.390,00 |
| 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 |