11,340€
2,35%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,21 | 11,45 | 11,20 | 11,34 | 1,16% | - |
| 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 |
| 06.11.2024 | 9,59 | 9,87 | 9,48 | 9,80 | 2,03% | - |
| 05.11.2024 | 9,53 | 9,70 | 9,35 | 9,61 | 0,95% | 16.960,00 |
| 04.11.2024 | 8,94 | 9,55 | 8,91 | 9,52 | 6,43% | 41.834,00 |
| 01.11.2024 | 8,76 | 9,02 | 8,75 | 8,94 | 1,94% | - |
| 31.10.2024 | 8,54 | 8,79 | 8,52 | 8,77 | 2,33% | - |
| 30.10.2024 | 8,73 | 8,76 | 8,30 | 8,57 | -2,28% | - |
| 29.10.2024 | 8,62 | 8,85 | 8,53 | 8,77 | 1,68% | 3.700,00 |
| 28.10.2024 | 8,33 | 8,64 | 8,26 | 8,63 | 4,17% | 4.100,00 |
| 25.10.2024 | 8,21 | 8,39 | 8,08 | 8,28 | 0,67% | 980,00 |
| 24.10.2024 | 8,20 | 8,39 | 8,20 | 8,23 | 0,37% | - |
| 23.10.2024 | 8,19 | 8,36 | 8,09 | 8,20 | 0,18% | 1.060,00 |
| 22.10.2024 | 8,23 | 8,24 | 8,07 | 8,18 | -0,06% | - |
| 21.10.2024 | 8,32 | 8,39 | 8,13 | 8,19 | -1,80% | 13.200,00 |
| 18.10.2024 | 8,24 | 8,48 | 8,18 | 8,34 | 1,09% | - |
| 17.10.2024 | 8,29 | 8,38 | 8,12 | 8,25 | -0,36% | - |
| 16.10.2024 | 8,15 | 8,28 | 7,76 | 8,28 | 1,72% | 19.175,00 |
| 15.10.2024 | 8,08 | 8,21 | 7,93 | 8,14 | 1,24% | 5.625,00 |
| 14.10.2024 | 8,06 | 8,21 | 7,76 | 8,04 | -0,37% | 10.495,00 |
| 11.10.2024 | 7,30 | 8,30 | 7,28 | 8,07 | 11,16% | 6.840,00 |
| 10.10.2024 | 7,17 | 7,33 | 7,07 | 7,26 | -0,34% | 14.800,00 |
| 09.10.2024 | 7,44 | 7,46 | 6,92 | 7,28 | -2,22% | 11.400,00 |
| 08.10.2024 | 7,94 | 7,98 | 7,29 | 7,45 | -6,18% | 4.275,00 |
| 07.10.2024 | 8,42 | 8,45 | 7,87 | 7,94 | -5,93% | 12.000,00 |
| 04.10.2024 | 8,24 | 8,57 | 8,10 | 8,44 | 2,43% | - |
| 03.10.2024 | 8,67 | 8,68 | 8,22 | 8,24 | -5,40% | - |
| 02.10.2024 | 8,83 | 8,87 | 8,59 | 8,71 | -1,42% | - |
| 01.10.2024 | 9,12 | 9,13 | 8,75 | 8,83 | -2,59% | - |
| 30.09.2024 | 9,19 | 9,19 | 8,44 | 9,07 | -1,20% | - |
| 27.09.2024 | 8,81 | 9,19 | 8,69 | 9,18 | 3,61% | - |
| 26.09.2024 | 9,20 | 9,33 | 8,75 | 8,86 | -3,22% | 17.270,00 |
| 25.09.2024 | 9,27 | 9,34 | 9,10 | 9,15 | -1,61% | 12.500,00 |
| 24.09.2024 | 9,39 | 9,48 | 9,22 | 9,30 | -0,64% | - |
| 23.09.2024 | 9,72 | 9,72 | 9,31 | 9,36 | -3,26% | 58.765,00 |
| 20.09.2024 | 9,94 | 9,96 | 9,60 | 9,68 | -2,86% | 6.100,00 |
| 19.09.2024 | 9,64 | 10,00 | 9,50 | 9,96 | 3,80% | - |
| 18.09.2024 | 9,59 | 9,70 | 9,44 | 9,60 | 0,10% | 513,00 |
| 17.09.2024 | 9,46 | 9,81 | 9,41 | 9,59 | 1,27% | - |
| 16.09.2024 | 9,51 | 9,51 | 9,39 | 9,47 | -0,42% | - |
| 13.09.2024 | 9,41 | 9,53 | 9,39 | 9,51 | 1,01% | - |
| 12.09.2024 | 9,34 | 9,46 | 9,23 | 9,41 | 1,02% | 10.200,00 |
| 11.09.2024 | 9,36 | 9,46 | 9,14 | 9,32 | -0,59% | 4.590,00 |
| 10.09.2024 | 9,46 | 9,46 | 9,11 | 9,37 | -1,11% | 960,00 |
| 09.09.2024 | 9,42 | 9,52 | 9,25 | 9,48 | 1,01% | - |
| 06.09.2024 | 9,59 | 10,05 | 9,33 | 9,38 | -2,34% | - |
| 05.09.2024 | 9,44 | 9,90 | 9,43 | 9,61 | 3,67% | - |
| 04.09.2024 | 9,40 | 9,72 | 9,27 | 9,27 | -3,49% | - |
| 03.09.2024 | 10,16 | 10,25 | 9,56 | 9,60 | -5,97% | - |
| 02.09.2024 | 10,05 | 10,25 | 9,89 | 10,21 | 1,49% | - |
| 30.08.2024 | 9,97 | 10,15 | 9,95 | 10,06 | 2,55% | - |
| 29.08.2024 | 9,79 | 10,13 | 9,75 | 9,81 | 0,26% | - |
| 28.08.2024 | 9,97 | 9,98 | 9,70 | 9,79 | -1,71% | - |
| 27.08.2024 | 9,62 | 10,01 | 9,46 | 9,96 | 3,86% | - |
| 26.08.2024 | 9,33 | 9,63 | 9,29 | 9,59 | 3,18% | - |
| 23.08.2024 | 9,42 | 9,84 | 9,21 | 9,29 | -1,12% | - |
| 22.08.2024 | 9,39 | 9,56 | 9,33 | 9,40 | -0,16% | - |
| 21.08.2024 | 9,32 | 9,43 | 9,19 | 9,41 | 1,07% | 1.410,00 |
| 20.08.2024 | 9,41 | 9,43 | 9,15 | 9,31 | -0,96% | 820,00 |
| 19.08.2024 | 9,25 | 9,42 | 9,18 | 9,40 | 1,51% | 5.050,00 |
| 16.08.2024 | 9,42 | 9,45 | 9,08 | 9,26 | -1,65% | 6.150,00 |
| 15.08.2024 | 9,17 | 9,42 | 9,13 | 9,42 | 2,95% | 3.770,00 |
| 14.08.2024 | 9,21 | 9,27 | 9,03 | 9,15 | -0,71% | 13.072,00 |
| 13.08.2024 | 9,60 | 9,80 | 9,01 | 9,21 | -3,86% | 12.360,00 |
| 12.08.2024 | 10,12 | 10,13 | 9,47 | 9,58 | -4,44% | 14.805,00 |
| 09.08.2024 | 10,44 | 10,59 | 9,95 | 10,03 | -4,16% | - |
| 08.08.2024 | 10,96 | 11,02 | 10,26 | 10,46 | -1,32% | - |
| 07.08.2024 | 10,10 | 10,67 | 9,84 | 10,60 | 5,79% | 10.800,00 |
| 06.08.2024 | 10,51 | 10,67 | 9,91 | 10,02 | -3,47% | 3.000,00 |
| 05.08.2024 | 10,10 | 10,44 | 9,74 | 10,38 | -0,29% | 4.270,00 |
| 02.08.2024 | 11,12 | 11,24 | 10,12 | 10,41 | -7,22% | 18.970,00 |
| 01.08.2024 | 12,51 | 12,55 | 11,13 | 11,22 | -9,95% | 10.894,00 |
| 31.07.2024 | 12,49 | 12,60 | 12,06 | 12,46 | 0,16% | 2.706,00 |
| 30.07.2024 | 12,65 | 12,80 | 12,41 | 12,44 | -1,66% | - |
| 29.07.2024 | 12,67 | 12,74 | 12,63 | 12,65 | -0,24% | - |
| 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% | - |