12,450€
-0,08%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,59 | 12,59 | 12,34 | 12,45 | -1,19% | - |
27.03.2024 | 12,70 | 12,92 | 12,46 | 12,60 | -0,63% | - |
26.03.2024 | 12,73 | 12,81 | 12,51 | 12,68 | -0,31% | 10.050,00 |
25.03.2024 | 12,63 | 12,93 | 12,59 | 12,72 | 0,16% | 10.055,00 |
22.03.2024 | 12,57 | 12,84 | 12,46 | 12,70 | 0,95% | 9.150,00 |
21.03.2024 | 12,53 | 12,68 | 12,33 | 12,58 | 0,64% | 18.900,00 |
20.03.2024 | 12,42 | 12,51 | 12,07 | 12,50 | 0,56% | - |
19.03.2024 | 12,20 | 12,87 | 12,14 | 12,43 | 1,80% | 14.000,00 |
18.03.2024 | 12,01 | 12,24 | 11,84 | 12,21 | 1,67% | 11.210,00 |
15.03.2024 | 11,68 | 12,09 | 11,63 | 12,01 | 2,74% | 10.250,00 |
14.03.2024 | 11,31 | 11,76 | 11,30 | 11,69 | 3,45% | 14.100,00 |
13.03.2024 | 11,44 | 11,47 | 11,24 | 11,30 | -1,22% | 43.650,00 |
12.03.2024 | 11,09 | 11,48 | 11,01 | 11,44 | 3,44% | 3.650,00 |
11.03.2024 | 10,94 | 11,11 | 10,90 | 11,06 | 0,27% | 12.200,00 |
08.03.2024 | 11,05 | 11,11 | 10,91 | 11,03 | -0,09% | - |
07.03.2024 | 10,82 | 11,17 | 10,68 | 11,04 | 1,94% | 9.600,00 |
06.03.2024 | 10,21 | 10,87 | 10,09 | 10,83 | 6,39% | 3.710,00 |
05.03.2024 | 10,53 | 10,63 | 10,15 | 10,18 | -3,69% | - |
04.03.2024 | 10,82 | 10,87 | 10,34 | 10,57 | -2,04% | 2.660,00 |
01.03.2024 | 10,67 | 10,90 | 10,54 | 10,79 | 0,84% | 13.750,00 |
29.02.2024 | 10,17 | 10,70 | 9,98 | 10,70 | 5,31% | 2.600,00 |
28.02.2024 | 10,16 | 10,21 | 10,03 | 10,16 | 0,79% | 1.000,00 |
27.02.2024 | 10,02 | 10,12 | 9,88 | 10,08 | 1,00% | 7.657,00 |
26.02.2024 | 9,85 | 9,99 | 9,76 | 9,98 | 1,11% | - |
23.02.2024 | 10,00 | 10,07 | 9,68 | 9,87 | -1,15% | 18.200,00 |
22.02.2024 | 10,26 | 10,27 | 9,95 | 9,99 | -2,20% | 800,00 |
21.02.2024 | 10,19 | 10,22 | 10,08 | 10,21 | 0,29% | 470,00 |
20.02.2024 | 10,19 | 10,21 | 9,95 | 10,18 | -0,20% | 1.030,00 |
19.02.2024 | 10,27 | 10,30 | 10,11 | 10,20 | -0,68% | 10.580,00 |
16.02.2024 | 10,24 | 10,33 | 10,16 | 10,27 | 0,39% | - |
15.02.2024 | 10,37 | 10,39 | 10,15 | 10,23 | -1,35% | - |
14.02.2024 | 10,70 | 10,71 | 10,07 | 10,37 | -5,12% | 4.500,00 |
13.02.2024 | 10,13 | 11,01 | 10,04 | 10,93 | 7,79% | - |
12.02.2024 | 10,31 | 10,35 | 10,09 | 10,14 | -1,55% | 13.700,00 |
09.02.2024 | 10,52 | 10,53 | 10,07 | 10,30 | -2,18% | 8.000,00 |
08.02.2024 | 10,38 | 10,64 | 10,04 | 10,53 | 1,84% | 17.400,00 |
07.02.2024 | 10,59 | 10,75 | 10,20 | 10,34 | -2,27% | 22.428,00 |
06.02.2024 | 10,79 | 10,83 | 10,36 | 10,58 | -1,95% | 12.820,00 |
05.02.2024 | 10,85 | 11,21 | 10,58 | 10,79 | -0,83% | - |
02.02.2024 | 11,11 | 11,13 | 10,69 | 10,88 | -1,89% | - |
01.02.2024 | 11,12 | 11,25 | 10,81 | 11,09 | -0,27% | 4.000,00 |
31.01.2024 | 11,37 | 11,41 | 11,08 | 11,12 | -2,37% | 9.500,00 |
30.01.2024 | 11,63 | 11,67 | 11,34 | 11,39 | -2,15% | 735,00 |
29.01.2024 | 11,87 | 11,94 | 11,46 | 11,64 | -2,10% | - |
26.01.2024 | 11,99 | 12,10 | 11,82 | 11,89 | -1,00% | - |
25.01.2024 | 11,97 | 12,21 | 11,85 | 12,01 | 0,25% | - |
24.01.2024 | 11,76 | 12,04 | 11,66 | 11,98 | 2,22% | 6.600,00 |
23.01.2024 | 11,44 | 11,84 | 11,35 | 11,72 | 1,91% | - |
22.01.2024 | 11,68 | 11,79 | 11,41 | 11,50 | -1,37% | - |
19.01.2024 | 11,65 | 12,09 | 11,54 | 11,66 | 0,09% | - |
18.01.2024 | 11,56 | 11,80 | 11,28 | 11,65 | 0,87% | 378,00 |
17.01.2024 | 11,59 | 11,76 | 11,18 | 11,55 | -1,11% | 462,00 |
16.01.2024 | 11,63 | 11,79 | 11,46 | 11,68 | -0,09% | 4.000,00 |
15.01.2024 | 12,00 | 12,08 | 11,48 | 11,69 | -2,66% | 25.000,00 |
12.01.2024 | 11,52 | 12,14 | 11,52 | 12,01 | 4,34% | 9.800,00 |
11.01.2024 | 11,81 | 11,93 | 11,49 | 11,51 | -2,04% | 2.954,00 |
10.01.2024 | 11,83 | 11,87 | 11,42 | 11,75 | -1,43% | - |
09.01.2024 | 11,77 | 11,93 | 11,61 | 11,92 | 1,19% | - |
08.01.2024 | 11,70 | 11,82 | 11,42 | 11,78 | 0,34% | 21.000,00 |
05.01.2024 | 11,65 | 11,76 | 11,32 | 11,74 | 0,43% | 31,00 |
04.01.2024 | 11,79 | 11,89 | 11,16 | 11,69 | -0,85% | 7.400,00 |
03.01.2024 | 11,99 | 12,04 | 11,26 | 11,79 | -1,75% | 4.200,00 |
02.01.2024 | 12,09 | 12,47 | 11,65 | 12,00 | -0,17% | - |
29.12.2023 | 12,01 | 12,05 | 11,64 | 12,02 | 0,17% | 6.800,00 |
28.12.2023 | 12,43 | 12,50 | 11,80 | 12,00 | -3,23% | 2.420,00 |
27.12.2023 | 12,27 | 12,65 | 12,24 | 12,40 | 1,14% | 14.800,00 |
22.12.2023 | 11,72 | 12,31 | 11,65 | 12,26 | 4,25% | 6.710,00 |
21.12.2023 | 11,63 | 11,76 | 11,54 | 11,76 | 1,38% | - |
20.12.2023 | 10,90 | 11,86 | 10,90 | 11,60 | 6,23% | - |
19.12.2023 | 10,87 | 10,92 | 10,79 | 10,92 | 1,30% | - |
18.12.2023 | 10,92 | 10,94 | 10,78 | 10,78 | -1,28% | - |
15.12.2023 | 10,77 | 10,96 | 10,67 | 10,92 | 1,68% | 5.100,00 |
14.12.2023 | 10,70 | 10,91 | 10,61 | 10,74 | 0,56% | 750,00 |
13.12.2023 | 10,59 | 10,69 | 10,55 | 10,68 | 0,75% | 1.815,00 |
12.12.2023 | 10,78 | 10,81 | 10,43 | 10,60 | -1,67% | 2.880,00 |
11.12.2023 | 10,91 | 10,94 | 10,42 | 10,78 | -1,19% | 6.632,00 |
08.12.2023 | 10,76 | 11,12 | 10,74 | 10,91 | 1,58% | - |
07.12.2023 | 10,81 | 11,05 | 10,60 | 10,74 | -0,92% | - |
06.12.2023 | 10,83 | 10,89 | 10,55 | 10,84 | 1,69% | - |
05.12.2023 | 10,73 | 10,79 | 10,55 | 10,66 | -0,74% | 33.668,00 |
04.12.2023 | 11,01 | 11,04 | 10,66 | 10,74 | -2,54% | - |
01.12.2023 | 11,32 | 11,47 | 10,89 | 11,02 | -2,56% | 8.900,00 |
30.11.2023 | 11,39 | 11,40 | 11,23 | 11,31 | -0,70% | - |
29.11.2023 | 10,87 | 11,44 | 10,81 | 11,39 | 4,98% | 5.233,00 |
28.11.2023 | 11,06 | 11,08 | 10,67 | 10,85 | -1,36% | 3.010,00 |
27.11.2023 | 11,13 | 11,18 | 10,85 | 11,00 | -0,18% | 65,00 |
24.11.2023 | 11,19 | 11,21 | 10,95 | 11,02 | -1,61% | - |
23.11.2023 | 10,91 | 11,23 | 10,79 | 11,20 | 2,56% | - |
22.11.2023 | 11,05 | 11,18 | 10,72 | 10,92 | -1,09% | 8.140,00 |
21.11.2023 | 11,43 | 11,45 | 10,95 | 11,04 | -3,58% | 396,00 |
20.11.2023 | 11,28 | 11,46 | 11,21 | 11,45 | 2,42% | - |
17.11.2023 | 11,41 | 11,41 | 11,08 | 11,18 | -2,02% | - |
16.11.2023 | 11,35 | 11,62 | 11,05 | 11,41 | 1,78% | 8.400,00 |
15.11.2023 | 11,00 | 11,35 | 10,46 | 11,21 | 1,91% | - |
14.11.2023 | 10,71 | 11,10 | 10,40 | 11,00 | 2,52% | 3.400,00 |
13.11.2023 | 10,87 | 11,11 | 10,52 | 10,73 | -1,74% | - |
10.11.2023 | 10,93 | 11,01 | 10,45 | 10,92 | -0,18% | 5.600,00 |
09.11.2023 | 10,81 | 11,12 | 10,68 | 10,94 | 1,11% | 4.678,00 |
08.11.2023 | 10,84 | 10,97 | 10,64 | 10,82 | -0,82% | 4.179,00 |
07.11.2023 | 10,77 | 10,91 | 10,45 | 10,91 | 1,58% | 3.000,00 |