12,520€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 12,64 | 12,71 | 12,54 | 12,68 | 0,40% | - |
| 25.07.2024 | 12,88 | 12,89 | 12,57 | 12,63 | -2,09% | - |
| 24.07.2024 | 13,07 | 13,09 | 12,86 | 12,90 | -1,68% | - |
| 23.07.2024 | 13,17 | 13,32 | 12,70 | 13,12 | -0,38% | - |
| 22.07.2024 | 13,32 | 13,43 | 12,88 | 13,17 | -0,90% | - |
| 19.07.2024 | 13,48 | 13,54 | 13,27 | 13,29 | -1,26% | - |
| 18.07.2024 | 13,62 | 13,69 | 13,44 | 13,46 | -0,96% | - |
| 17.07.2024 | 13,82 | 13,83 | 13,47 | 13,59 | -1,95% | - |
| 16.07.2024 | 13,88 | 14,02 | 13,62 | 13,86 | -0,29% | - |
| 15.07.2024 | 13,87 | 14,00 | 13,73 | 13,90 | 0,14% | 5.600,00 |
| 12.07.2024 | 13,78 | 13,96 | 13,78 | 13,88 | 0,87% | 2.400,00 |
| 11.07.2024 | 13,71 | 13,87 | 13,57 | 13,76 | 0,29% | 1.680,00 |
| 10.07.2024 | 13,69 | 13,85 | 13,66 | 13,72 | 0,00% | - |
| 09.07.2024 | 13,93 | 14,08 | 13,57 | 13,72 | -1,51% | - |
| 08.07.2024 | 13,97 | 14,05 | 13,91 | 13,93 | -0,57% | - |
| 05.07.2024 | 13,67 | 14,01 | 13,65 | 14,01 | 2,56% | 9.996,00 |
| 04.07.2024 | 13,66 | 13,82 | 13,59 | 13,66 | -0,22% | 7.360,00 |
| 03.07.2024 | 13,28 | 13,69 | 13,28 | 13,69 | 3,32% | 390,00 |
| 02.07.2024 | 13,66 | 13,68 | 13,25 | 13,25 | -3,14% | 7.750,00 |
| 01.07.2024 | 13,95 | 14,02 | 13,53 | 13,68 | -1,16% | - |
| 28.06.2024 | 13,44 | 13,85 | 13,03 | 13,84 | 2,90% | 31.453,00 |
| 27.06.2024 | 13,36 | 13,56 | 13,32 | 13,45 | 0,60% | 3.137,00 |
| 26.06.2024 | 13,52 | 13,64 | 13,30 | 13,37 | -1,04% | - |
| 25.06.2024 | 13,65 | 13,75 | 13,29 | 13,51 | -0,95% | - |
| 24.06.2024 | 13,90 | 14,16 | 13,52 | 13,64 | -1,16% | 5.540,00 |
| 21.06.2024 | 13,49 | 13,90 | 13,49 | 13,80 | 2,37% | 16.000,00 |
| 20.06.2024 | 13,47 | 13,73 | 13,35 | 13,48 | 0,37% | 3.900,00 |
| 19.06.2024 | 13,83 | 14,09 | 13,39 | 13,43 | -2,96% | - |
| 18.06.2024 | 14,27 | 14,37 | 13,76 | 13,84 | -3,15% | 19.400,00 |
| 17.06.2024 | 13,61 | 14,29 | 13,53 | 14,29 | 5,23% | 4.500,00 |
| 14.06.2024 | 13,99 | 14,01 | 13,25 | 13,58 | -2,65% | 11.100,00 |
| 13.06.2024 | 14,09 | 14,27 | 13,70 | 13,95 | -0,99% | 2.430,00 |
| 12.06.2024 | 14,03 | 14,27 | 13,80 | 14,09 | 0,79% | 10.170,00 |
| 11.06.2024 | 14,14 | 14,60 | 13,88 | 13,98 | -2,58% | 3.120,00 |
| 10.06.2024 | 14,21 | 14,55 | 13,72 | 14,35 | 0,42% | - |
| 07.06.2024 | 13,87 | 14,40 | 13,84 | 14,29 | 3,03% | - |
| 06.06.2024 | 14,19 | 14,27 | 13,72 | 13,87 | -2,39% | 7.500,00 |
| 05.06.2024 | 14,32 | 14,42 | 14,07 | 14,21 | -0,35% | 1.750,00 |
| 04.06.2024 | 13,67 | 14,28 | 13,67 | 14,26 | 4,24% | 23.516,00 |
| 03.06.2024 | 14,11 | 14,27 | 13,56 | 13,68 | -2,70% | 15.620,00 |
| 31.05.2024 | 13,77 | 14,06 | 13,49 | 14,06 | 1,74% | - |
| 30.05.2024 | 13,40 | 13,90 | 13,38 | 13,82 | 1,47% | 17.700,00 |
| 29.05.2024 | 13,98 | 14,01 | 13,26 | 13,62 | -2,78% | - |
| 28.05.2024 | 13,45 | 14,13 | 13,42 | 14,01 | 4,16% | 14.370,00 |
| 27.05.2024 | 12,82 | 13,57 | 12,79 | 13,45 | 5,08% | 10.746,00 |
| 24.05.2024 | 12,81 | 12,88 | 12,61 | 12,80 | 0,00% | 28.000,00 |
| 23.05.2024 | 12,67 | 12,95 | 12,25 | 12,80 | 1,27% | 11.200,00 |
| 22.05.2024 | 12,39 | 12,64 | 12,04 | 12,64 | 1,94% | 16.000,00 |
| 21.05.2024 | 12,28 | 12,40 | 11,87 | 12,40 | 0,81% | 9.480,00 |
| 20.05.2024 | 12,33 | 12,41 | 12,17 | 12,30 | -0,24% | - |
| 17.05.2024 | 12,07 | 12,44 | 12,07 | 12,33 | 2,07% | - |
| 16.05.2024 | 12,09 | 12,15 | 11,85 | 12,08 | -0,17% | - |
| 15.05.2024 | 12,11 | 12,19 | 11,72 | 12,10 | -0,08% | - |
| 14.05.2024 | 12,25 | 12,47 | 11,94 | 12,11 | -0,90% | 7.500,00 |
| 13.05.2024 | 12,29 | 12,36 | 11,88 | 12,22 | -0,41% | - |
| 10.05.2024 | 12,08 | 12,51 | 12,03 | 12,27 | 1,57% | - |
| 09.05.2024 | 11,63 | 12,16 | 11,58 | 12,08 | 3,69% | 5.400,00 |
| 08.05.2024 | 12,75 | 12,75 | 11,34 | 11,65 | -8,56% | 3.650,00 |
| 07.05.2024 | 13,32 | 13,33 | 12,26 | 12,74 | -4,43% | - |
| 06.05.2024 | 13,15 | 13,39 | 12,88 | 13,33 | 1,45% | - |
| 03.05.2024 | 13,26 | 13,40 | 13,06 | 13,14 | -0,68% | 5.850,00 |
| 02.05.2024 | 13,27 | 13,39 | 13,13 | 13,23 | -0,15% | 170,00 |
| 30.04.2024 | 13,21 | 13,60 | 13,19 | 13,25 | 0,38% | 8.280,00 |
| 29.04.2024 | 12,88 | 13,21 | 12,72 | 13,20 | 2,80% | 21.000,00 |
| 26.04.2024 | 12,57 | 12,90 | 12,52 | 12,84 | 2,39% | - |
| 25.04.2024 | 12,68 | 12,77 | 12,45 | 12,54 | -1,34% | - |
| 24.04.2024 | 12,77 | 12,81 | 12,47 | 12,71 | -0,24% | - |
| 23.04.2024 | 12,75 | 12,84 | 12,36 | 12,74 | 0,00% | - |
| 22.04.2024 | 12,44 | 12,77 | 12,39 | 12,74 | 2,49% | - |
| 19.04.2024 | 12,34 | 12,49 | 12,22 | 12,43 | -0,16% | - |
| 18.04.2024 | 12,25 | 12,53 | 12,14 | 12,45 | 1,97% | 5.520,00 |
| 17.04.2024 | 12,01 | 12,25 | 11,97 | 12,21 | 1,75% | - |
| 16.04.2024 | 12,06 | 12,28 | 11,85 | 12,00 | -0,74% | 250,00 |
| 15.04.2024 | 12,37 | 12,42 | 12,09 | 12,09 | -1,95% | 9.976,00 |
| 12.04.2024 | 12,45 | 12,50 | 12,25 | 12,33 | 0,24% | 4.370,00 |
| 11.04.2024 | 12,47 | 12,50 | 12,20 | 12,30 | -1,68% | 18.600,00 |
| 10.04.2024 | 12,15 | 12,60 | 12,15 | 12,51 | 3,13% | - |
| 09.04.2024 | 12,29 | 12,35 | 12,04 | 12,13 | -1,38% | 7.800,00 |
| 08.04.2024 | 12,04 | 12,39 | 11,93 | 12,30 | 1,99% | - |
| 05.04.2024 | 12,17 | 12,18 | 11,87 | 12,06 | -0,99% | - |
| 04.04.2024 | 12,19 | 12,50 | 12,17 | 12,18 | -0,08% | - |
| 03.04.2024 | 12,19 | 12,36 | 12,08 | 12,19 | -0,08% | 4.800,00 |
| 02.04.2024 | 12,40 | 12,57 | 11,76 | 12,20 | -2,24% | 4.400,00 |
| 28.03.2024 | 12,59 | 12,59 | 12,34 | 12,48 | -0,95% | - |
| 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 |