13,780€
0,15%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 14,05 | 14,07 | 13,72 | 13,78 | -0,86% | - |
| 27.06.2025 | 14,08 | 14,69 | 13,68 | 13,90 | -0,79% | - |
| 26.06.2025 | 13,64 | 14,26 | 13,50 | 14,01 | 2,94% | - |
| 25.06.2025 | 13,34 | 13,65 | 13,30 | 13,61 | 2,10% | 41.250,00 |
| 24.06.2025 | 13,33 | 13,46 | 12,95 | 13,33 | 1,52% | 10.700,00 |
| 23.06.2025 | 13,02 | 13,95 | 12,65 | 13,13 | 1,94% | 17.100,00 |
| 20.06.2025 | 12,80 | 12,98 | 12,71 | 12,88 | 1,58% | - |
| 19.06.2025 | 12,76 | 13,01 | 12,58 | 12,68 | -1,09% | 1.800,00 |
| 18.06.2025 | 12,85 | 13,00 | 12,73 | 12,82 | 0,00% | - |
| 17.06.2025 | 12,79 | 12,98 | 12,64 | 12,82 | -0,16% | - |
| 16.06.2025 | 12,89 | 13,17 | 12,74 | 12,84 | -0,31% | 9.250,00 |
| 13.06.2025 | 12,91 | 13,01 | 12,79 | 12,88 | -2,05% | - |
| 12.06.2025 | 13,32 | 13,43 | 13,03 | 13,15 | -1,50% | - |
| 11.06.2025 | 13,06 | 13,52 | 13,04 | 13,35 | 2,06% | 13.500,00 |
| 10.06.2025 | 13,25 | 13,55 | 12,92 | 13,08 | -1,06% | 1.389,00 |
| 09.06.2025 | 13,17 | 13,28 | 13,11 | 13,22 | -0,83% | 556,00 |
| 06.06.2025 | 12,98 | 13,33 | 12,84 | 13,33 | 2,78% | - |
| 05.06.2025 | 13,14 | 13,40 | 12,89 | 12,97 | -0,61% | 14.859,00 |
| 04.06.2025 | 13,64 | 13,65 | 12,76 | 13,05 | -3,90% | 3.480,00 |
| 03.06.2025 | 12,69 | 13,60 | 12,54 | 13,58 | 6,76% | 15.710,00 |
| 02.06.2025 | 12,93 | 12,98 | 12,38 | 12,72 | -2,00% | 4.770,00 |
| 30.05.2025 | 12,81 | 13,25 | 12,79 | 12,98 | 1,33% | 3.960,00 |
| 29.05.2025 | 12,83 | 12,97 | 12,65 | 12,81 | 0,47% | - |
| 28.05.2025 | 12,61 | 12,98 | 12,60 | 12,75 | 0,87% | - |
| 27.05.2025 | 12,50 | 12,70 | 12,33 | 12,64 | 1,04% | - |
| 26.05.2025 | 12,34 | 12,57 | 12,21 | 12,51 | 3,05% | - |
| 23.05.2025 | 12,20 | 12,38 | 11,90 | 12,14 | -0,49% | - |
| 22.05.2025 | 12,02 | 12,64 | 11,88 | 12,20 | 2,69% | 27.500,00 |
| 21.05.2025 | 12,43 | 12,51 | 11,86 | 11,88 | -4,73% | - |
| 20.05.2025 | 12,34 | 12,59 | 12,18 | 12,47 | 0,89% | - |
| 19.05.2025 | 12,43 | 12,45 | 11,72 | 12,36 | -1,20% | 6.400,00 |
| 16.05.2025 | 12,73 | 13,19 | 12,07 | 12,51 | -1,88% | 18.400,00 |
| 15.05.2025 | 12,73 | 12,83 | 12,44 | 12,75 | -0,16% | - |
| 14.05.2025 | 13,25 | 13,42 | 12,62 | 12,77 | -4,06% | 12.300,00 |
| 13.05.2025 | 12,79 | 13,53 | 12,56 | 13,31 | 3,98% | 504,00 |
| 12.05.2025 | 13,08 | 13,28 | 12,75 | 12,80 | -1,08% | - |
| 09.05.2025 | 13,10 | 13,30 | 12,87 | 12,94 | -0,61% | 15.700,00 |
| 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% | - |