80,500€
0,72%
Echtzeit-Aktienkurs KNORR-BREMSE AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNORR-BREMSE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,90 | 80,40 | 78,48 | 79,93 | 0,00% | 4,00 |
| 30.09.2025 | 78,35 | 81,40 | 78,25 | 79,93 | 2,53% | 617,00 |
| 29.09.2025 | 78,95 | 79,48 | 77,73 | 77,95 | -1,24% | 187,00 |
| 26.09.2025 | 78,80 | 80,73 | 78,05 | 78,93 | 0,38% | 1.086,00 |
| 25.09.2025 | 79,05 | 79,38 | 78,15 | 78,63 | -0,60% | 21,00 |
| 24.09.2025 | 81,45 | 81,63 | 78,50 | 79,10 | -3,18% | 203,00 |
| 23.09.2025 | 81,15 | 82,23 | 80,80 | 81,70 | 0,52% | 2,00 |
| 22.09.2025 | 80,93 | 81,50 | 80,55 | 81,28 | -0,40% | - |
| 19.09.2025 | 82,05 | 82,50 | 81,10 | 81,60 | -0,49% | 1,00 |
| 18.09.2025 | 82,15 | 82,43 | 80,85 | 82,00 | 0,06% | 12,00 |
| 17.09.2025 | 83,58 | 83,70 | 81,75 | 81,95 | -2,67% | 11,00 |
| 16.09.2025 | 86,10 | 86,13 | 84,20 | 84,20 | -1,86% | - |
| 15.09.2025 | 85,90 | 86,65 | 84,45 | 85,80 | 0,23% | 12,00 |
| 12.09.2025 | 85,70 | 86,50 | 84,93 | 85,60 | -0,12% | 8,00 |
| 11.09.2025 | 85,85 | 86,45 | 85,33 | 85,70 | -0,49% | - |
| 10.09.2025 | 86,00 | 86,50 | 85,93 | 86,13 | 1,00% | - |
| 09.09.2025 | 86,15 | 86,60 | 84,75 | 85,28 | -1,19% | - |
| 08.09.2025 | 86,15 | 87,15 | 85,93 | 86,30 | 0,29% | 1,00 |
| 05.09.2025 | 85,85 | 86,58 | 85,50 | 86,05 | 0,23% | 8,00 |
| 04.09.2025 | 85,50 | 85,98 | 85,05 | 85,85 | 0,41% | - |
| 03.09.2025 | 85,25 | 86,25 | 84,55 | 85,50 | 0,29% | - |
| 02.09.2025 | 89,58 | 89,78 | 84,63 | 85,25 | -4,99% | 54,00 |
| 01.09.2025 | 89,35 | 89,85 | 88,85 | 89,73 | 0,42% | 10,00 |
| 29.08.2025 | 89,20 | 89,48 | 88,53 | 89,35 | 0,17% | 1,00 |
| 28.08.2025 | 88,65 | 89,38 | 88,23 | 89,20 | 0,68% | 1,00 |
| 27.08.2025 | 89,80 | 90,05 | 87,70 | 88,60 | -1,39% | 359,00 |
| 26.08.2025 | 90,33 | 90,50 | 88,93 | 89,85 | -0,50% | - |
| 25.08.2025 | 90,90 | 90,98 | 90,15 | 90,30 | -0,77% | 35,00 |
| 22.08.2025 | 89,90 | 91,25 | 89,53 | 91,00 | 1,22% | 350,00 |
| 21.08.2025 | 90,25 | 90,30 | 89,73 | 89,90 | -0,39% | 600,00 |
| 20.08.2025 | 90,00 | 90,43 | 89,30 | 90,25 | 0,11% | 10,00 |
| 19.08.2025 | 89,20 | 90,45 | 88,93 | 90,15 | 1,07% | - |
| 18.08.2025 | 90,55 | 90,88 | 88,93 | 89,20 | -1,41% | 378,00 |
| 15.08.2025 | 91,58 | 92,43 | 90,25 | 90,48 | -1,12% | 4,00 |
| 14.08.2025 | 91,55 | 91,93 | 90,80 | 91,50 | -0,22% | - |
| 13.08.2025 | 91,78 | 92,55 | 91,30 | 91,70 | -0,03% | 743,00 |
| 12.08.2025 | 91,78 | 92,28 | 91,10 | 91,73 | -0,05% | 15,00 |
| 11.08.2025 | 92,63 | 92,65 | 91,45 | 91,78 | -0,81% | - |
| 08.08.2025 | 93,05 | 93,05 | 91,70 | 92,53 | -0,40% | 64,00 |
| 07.08.2025 | 87,73 | 92,98 | 87,70 | 92,90 | 5,90% | 76,00 |
| 06.08.2025 | 86,20 | 88,10 | 86,20 | 87,73 | 1,89% | 1.090,00 |
| 05.08.2025 | 85,00 | 86,50 | 85,00 | 86,10 | 1,29% | - |
| 04.08.2025 | 85,30 | 86,15 | 84,48 | 85,00 | -0,18% | - |
| 01.08.2025 | 87,80 | 87,80 | 84,48 | 85,15 | -3,29% | - |
| 31.07.2025 | 87,15 | 89,55 | 84,30 | 88,05 | 1,44% | 105,00 |
| 30.07.2025 | 87,05 | 87,68 | 86,48 | 86,80 | -0,32% | 65,00 |
| 29.07.2025 | 86,28 | 88,13 | 86,08 | 87,08 | 0,96% | - |
| 28.07.2025 | 87,35 | 89,05 | 85,85 | 86,25 | -0,66% | 45,00 |
| 25.07.2025 | 89,03 | 89,03 | 86,65 | 86,83 | -2,42% | 25,00 |
| 24.07.2025 | 89,10 | 89,25 | 87,90 | 88,98 | -0,20% | 20,00 |
| 23.07.2025 | 86,63 | 89,88 | 86,63 | 89,15 | 3,30% | 6,00 |
| 22.07.2025 | 86,75 | 86,93 | 84,45 | 86,30 | -0,58% | 30,00 |
| 21.07.2025 | 83,90 | 87,60 | 83,88 | 86,80 | 3,46% | 338,00 |
| 18.07.2025 | 84,00 | 84,73 | 83,75 | 83,90 | -0,12% | 1,00 |
| 17.07.2025 | 83,00 | 84,93 | 83,00 | 84,00 | 1,30% | 29,00 |
| 16.07.2025 | 83,25 | 83,63 | 81,93 | 82,93 | -0,45% | - |
| 15.07.2025 | 84,08 | 84,60 | 82,65 | 83,30 | -0,89% | 1,00 |
| 14.07.2025 | 85,23 | 85,23 | 83,15 | 84,05 | -1,32% | 75,00 |
| 11.07.2025 | 86,40 | 86,40 | 84,65 | 85,18 | -1,39% | 100,00 |
| 10.07.2025 | 84,93 | 86,65 | 84,53 | 86,38 | 1,59% | 200,00 |
| 09.07.2025 | 82,43 | 85,65 | 82,30 | 85,03 | 3,15% | 15,00 |
| 08.07.2025 | 82,95 | 83,28 | 81,90 | 82,43 | -0,57% | 222,00 |
| 07.07.2025 | 81,28 | 83,88 | 81,28 | 82,90 | 1,91% | - |
| 04.07.2025 | 80,88 | 81,48 | 80,20 | 81,35 | 0,59% | - |
| 03.07.2025 | 82,05 | 82,75 | 80,63 | 80,88 | -1,55% | 30,00 |
| 02.07.2025 | 81,58 | 82,35 | 81,45 | 82,15 | 0,70% | - |
| 01.07.2025 | 82,13 | 82,20 | 80,80 | 81,58 | -0,70% | - |
| 30.06.2025 | 83,23 | 83,48 | 81,80 | 82,15 | -1,23% | - |
| 27.06.2025 | 85,23 | 85,23 | 80,00 | 83,18 | -2,38% | - |
| 26.06.2025 | 84,88 | 86,40 | 84,25 | 85,20 | 0,38% | - |
| 25.06.2025 | 85,05 | 85,28 | 83,30 | 84,88 | -0,21% | - |
| 24.06.2025 | 83,45 | 85,50 | 83,00 | 85,05 | 2,66% | 242,00 |
| 23.06.2025 | 81,15 | 83,00 | 80,58 | 82,85 | 2,13% | - |
| 20.06.2025 | 81,68 | 82,58 | 81,13 | 81,13 | -0,67% | - |
| 19.06.2025 | 83,43 | 83,50 | 81,63 | 81,68 | -2,24% | - |
| 18.06.2025 | 83,80 | 84,28 | 82,95 | 83,55 | -0,30% | - |
| 17.06.2025 | 84,20 | 84,60 | 82,65 | 83,80 | -0,48% | 200,00 |
| 16.06.2025 | 83,28 | 84,65 | 83,28 | 84,20 | 1,11% | - |
| 13.06.2025 | 84,68 | 85,43 | 82,88 | 83,28 | -2,55% | 25,00 |
| 12.06.2025 | 86,83 | 86,98 | 84,95 | 85,45 | -1,75% | 40,00 |
| 11.06.2025 | 87,25 | 88,23 | 86,75 | 86,98 | -0,34% | 10,00 |
| 10.06.2025 | 89,10 | 89,23 | 87,15 | 87,28 | -2,08% | 4,00 |
| 09.06.2025 | 88,85 | 89,45 | 88,50 | 89,13 | 0,31% | 144,00 |
| 06.06.2025 | 89,35 | 89,78 | 88,33 | 88,85 | -0,62% | - |
| 05.06.2025 | 88,88 | 90,35 | 88,75 | 89,40 | 0,56% | 30,00 |
| 04.06.2025 | 89,45 | 90,33 | 88,83 | 88,90 | -0,50% | - |
| 03.06.2025 | 88,48 | 89,35 | 87,38 | 89,35 | 0,99% | 38,00 |
| 02.06.2025 | 88,75 | 89,28 | 87,83 | 88,48 | -0,65% | 78,00 |
| 30.05.2025 | 90,50 | 91,08 | 88,60 | 89,05 | -1,60% | 10,00 |
| 29.05.2025 | 90,58 | 92,10 | 90,13 | 90,50 | -0,08% | 155,00 |
| 28.05.2025 | 89,90 | 90,85 | 89,35 | 90,58 | 0,64% | 28,00 |
| 27.05.2025 | 88,85 | 90,08 | 88,85 | 90,00 | 1,15% | 73,00 |
| 26.05.2025 | 88,15 | 89,80 | 87,23 | 88,98 | 1,54% | - |
| 23.05.2025 | 88,43 | 89,38 | 85,60 | 87,63 | -1,13% | 25,00 |
| 22.05.2025 | 88,50 | 89,23 | 87,13 | 88,63 | -0,06% | 18,00 |
| 21.05.2025 | 89,33 | 89,58 | 88,30 | 88,68 | -0,92% | 31,00 |
| 20.05.2025 | 88,55 | 89,60 | 87,98 | 89,50 | 0,79% | 84,00 |
| 19.05.2025 | 86,88 | 88,80 | 86,48 | 88,80 | 2,04% | 40,00 |
| 16.05.2025 | 87,80 | 88,50 | 86,45 | 87,03 | -1,00% | 10,00 |
| 15.05.2025 | 86,48 | 87,90 | 86,15 | 87,90 | 1,59% | - |