13,090€
0,69%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,10 | 13,30 | 12,88 | 13,09 | 0,54% | 2.500,00 |
| 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 |
| 08.04.2025 | 14,65 | 14,67 | 13,72 | 14,00 | -2,44% | - |
| 07.04.2025 | 14,33 | 14,87 | 12,90 | 14,35 | -5,22% | 4.180,00 |
| 04.04.2025 | 16,18 | 16,74 | 15,06 | 15,14 | -5,79% | 930,00 |
| 03.04.2025 | 17,29 | 17,68 | 16,03 | 16,07 | -9,46% | - |
| 02.04.2025 | 17,56 | 17,77 | 17,31 | 17,75 | 0,85% | - |
| 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 |