72,600€
-0,03%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,63 | 72,90 | 71,15 | 72,60 | -0,03% | - |
| 21.11.2024 | 72,10 | 72,73 | 71,45 | 72,63 | 0,73% | 150,00 |
| 20.11.2024 | 72,35 | 73,53 | 71,48 | 72,10 | -0,21% | 296,00 |
| 19.11.2024 | 72,20 | 73,23 | 71,45 | 72,25 | 0,07% | - |
| 18.11.2024 | 73,33 | 73,85 | 72,10 | 72,20 | -1,53% | - |
| 15.11.2024 | 73,23 | 73,68 | 72,73 | 73,33 | 0,14% | - |
| 14.11.2024 | 71,48 | 73,78 | 70,95 | 73,23 | 2,45% | - |
| 13.11.2024 | 72,23 | 72,35 | 71,10 | 71,48 | -0,97% | 76,00 |
| 12.11.2024 | 74,50 | 74,50 | 71,68 | 72,18 | -3,12% | 47,00 |
| 11.11.2024 | 73,73 | 75,30 | 73,73 | 74,50 | 1,05% | 3,00 |
| 08.11.2024 | 74,88 | 74,93 | 73,20 | 73,73 | -1,54% | - |
| 07.11.2024 | 72,55 | 74,98 | 72,48 | 74,88 | 3,13% | 53,00 |
| 06.11.2024 | 72,88 | 74,78 | 72,15 | 72,60 | -0,92% | 360,00 |
| 05.11.2024 | 72,83 | 73,70 | 72,65 | 73,28 | 0,55% | - |
| 04.11.2024 | 74,13 | 75,00 | 72,68 | 72,88 | -1,69% | 72,00 |
| 01.11.2024 | 75,50 | 75,88 | 73,15 | 74,13 | -1,89% | 135,00 |
| 31.10.2024 | 80,53 | 80,53 | 75,25 | 75,55 | -6,18% | 709,00 |
| 30.10.2024 | 80,73 | 81,43 | 79,70 | 80,53 | -0,19% | 6,00 |
| 29.10.2024 | 80,58 | 80,88 | 80,18 | 80,68 | 0,12% | 29,00 |
| 28.10.2024 | 79,40 | 80,63 | 79,30 | 80,58 | 1,48% | 151,00 |
| 25.10.2024 | 79,23 | 80,00 | 79,05 | 79,40 | 0,16% | 15,00 |
| 24.10.2024 | 78,38 | 80,05 | 78,38 | 79,28 | 1,08% | 215,00 |
| 23.10.2024 | 79,40 | 79,78 | 78,18 | 78,43 | -1,17% | - |
| 22.10.2024 | 80,73 | 80,93 | 79,30 | 79,35 | -1,82% | 64,00 |
| 21.10.2024 | 81,30 | 82,03 | 80,58 | 80,83 | -0,58% | 15,00 |
| 18.10.2024 | 81,78 | 82,20 | 80,88 | 81,30 | -0,64% | 705,00 |
| 17.10.2024 | 81,10 | 81,88 | 81,00 | 81,83 | 0,83% | - |
| 16.10.2024 | 80,73 | 81,23 | 80,43 | 81,15 | 0,53% | 80,00 |
| 15.10.2024 | 81,28 | 81,73 | 80,53 | 80,73 | -0,68% | - |
| 14.10.2024 | 80,78 | 81,55 | 78,98 | 81,28 | 0,65% | 282,00 |
| 11.10.2024 | 79,73 | 80,90 | 79,65 | 80,75 | 1,29% | - |
| 10.10.2024 | 80,98 | 80,98 | 77,83 | 79,73 | -1,54% | 161,00 |
| 09.10.2024 | 80,53 | 81,20 | 80,25 | 80,98 | 0,56% | - |
| 08.10.2024 | 80,10 | 80,65 | 79,68 | 80,53 | 0,50% | 53,00 |
| 07.10.2024 | 80,33 | 80,70 | 79,88 | 80,13 | -0,03% | 40,00 |
| 04.10.2024 | 80,38 | 81,13 | 79,35 | 80,15 | -0,22% | 30,00 |
| 03.10.2024 | 80,08 | 80,68 | 79,80 | 80,33 | 0,31% | 60,00 |
| 02.10.2024 | 78,33 | 80,48 | 78,20 | 80,08 | 2,30% | 155,00 |
| 01.10.2024 | 79,98 | 80,25 | 78,05 | 78,28 | -2,19% | 110,00 |
| 30.09.2024 | 79,83 | 80,75 | 79,43 | 80,03 | 0,25% | 134,00 |
| 27.09.2024 | 80,65 | 80,65 | 79,68 | 79,83 | -0,96% | 78,00 |
| 26.09.2024 | 78,93 | 80,90 | 78,83 | 80,60 | 2,06% | 127,00 |
| 25.09.2024 | 78,43 | 79,23 | 77,80 | 78,98 | 0,70% | 20,00 |
| 24.09.2024 | 79,08 | 79,90 | 78,33 | 78,43 | -0,76% | 100,00 |
| 23.09.2024 | 78,03 | 79,13 | 78,03 | 79,03 | 1,28% | 200,00 |
| 20.09.2024 | 78,10 | 78,78 | 77,83 | 78,03 | -0,10% | 64,00 |
| 19.09.2024 | 77,30 | 79,03 | 77,30 | 78,10 | 1,03% | 272,00 |
| 18.09.2024 | 75,85 | 77,78 | 75,58 | 77,30 | 1,91% | 132,00 |
| 17.09.2024 | 74,65 | 75,90 | 74,30 | 75,85 | 1,64% | 95,00 |
| 16.09.2024 | 74,23 | 74,75 | 73,80 | 74,63 | 0,54% | - |
| 13.09.2024 | 73,60 | 74,80 | 73,35 | 74,23 | 0,85% | - |
| 12.09.2024 | 74,60 | 75,13 | 73,33 | 73,60 | -1,41% | 12,00 |
| 11.09.2024 | 74,53 | 75,18 | 73,98 | 74,65 | 0,23% | - |
| 10.09.2024 | 74,68 | 74,93 | 73,55 | 74,48 | -0,47% | - |
| 09.09.2024 | 74,10 | 75,35 | 73,78 | 74,83 | 1,35% | 100,00 |
| 06.09.2024 | 73,13 | 74,65 | 72,43 | 73,83 | 0,96% | 96,00 |
| 05.09.2024 | 72,08 | 73,45 | 71,65 | 73,13 | 1,39% | - |
| 04.09.2024 | 73,40 | 73,40 | 71,38 | 72,13 | -1,74% | 50,00 |
| 03.09.2024 | 74,23 | 74,28 | 72,75 | 73,40 | -1,11% | 7,00 |
| 02.09.2024 | 74,48 | 74,58 | 73,30 | 74,23 | -0,40% | 34,00 |
| 30.08.2024 | 73,63 | 74,80 | 73,20 | 74,53 | 1,22% | 205,00 |
| 29.08.2024 | 73,28 | 74,10 | 72,83 | 73,63 | 0,55% | - |
| 28.08.2024 | 73,18 | 73,48 | 72,70 | 73,23 | 0,07% | - |
| 27.08.2024 | 73,53 | 73,78 | 73,03 | 73,18 | -0,41% | - |
| 26.08.2024 | 73,88 | 74,05 | 73,38 | 73,48 | -0,47% | - |
| 23.08.2024 | 73,85 | 74,33 | 73,55 | 73,83 | -0,03% | 75,00 |
| 22.08.2024 | 73,63 | 74,28 | 73,08 | 73,85 | 0,31% | 10,00 |
| 21.08.2024 | 72,55 | 73,73 | 72,55 | 73,63 | 1,48% | - |
| 20.08.2024 | 73,40 | 73,50 | 72,48 | 72,55 | -1,09% | 35,00 |
| 19.08.2024 | 71,93 | 73,45 | 71,78 | 73,35 | 1,98% | 205,00 |
| 16.08.2024 | 72,08 | 72,68 | 71,83 | 71,93 | -0,21% | 35,00 |
| 15.08.2024 | 71,43 | 72,35 | 71,28 | 72,08 | 0,91% | - |
| 14.08.2024 | 70,58 | 71,93 | 70,48 | 71,43 | 1,20% | - |
| 13.08.2024 | 70,93 | 71,55 | 69,88 | 70,58 | -0,28% | - |
| 12.08.2024 | 70,18 | 71,18 | 70,15 | 70,78 | 1,00% | - |
| 09.08.2024 | 70,60 | 70,85 | 69,90 | 70,08 | -0,92% | 95,00 |
| 08.08.2024 | 68,23 | 71,25 | 68,03 | 70,73 | 3,97% | 80,00 |
| 07.08.2024 | 68,13 | 69,88 | 67,88 | 68,03 | 0,15% | 15,00 |
| 06.08.2024 | 68,05 | 69,05 | 66,98 | 67,93 | -0,40% | 64,00 |
| 05.08.2024 | 69,18 | 69,18 | 64,88 | 68,20 | -1,34% | 150,00 |
| 02.08.2024 | 70,75 | 70,95 | 68,15 | 69,13 | -2,78% | 110,00 |
| 01.08.2024 | 74,35 | 74,38 | 70,78 | 71,10 | -4,31% | 27,00 |
| 31.07.2024 | 74,58 | 75,70 | 74,25 | 74,30 | -0,23% | 50,00 |
| 30.07.2024 | 72,28 | 75,03 | 72,10 | 74,48 | 3,04% | 467,00 |
| 29.07.2024 | 71,23 | 73,58 | 70,68 | 72,28 | 1,47% | 109,00 |
| 26.07.2024 | 70,13 | 71,48 | 69,40 | 71,23 | 1,57% | 400,00 |
| 25.07.2024 | 69,95 | 70,43 | 68,45 | 70,13 | 0,14% | 80,00 |
| 24.07.2024 | 74,13 | 74,33 | 69,68 | 70,03 | -5,59% | 155,00 |
| 23.07.2024 | 74,13 | 74,90 | 73,93 | 74,18 | 0,00% | 21,00 |
| 22.07.2024 | 73,48 | 74,53 | 73,35 | 74,18 | 0,95% | 13,00 |
| 19.07.2024 | 73,20 | 73,80 | 72,93 | 73,48 | 0,31% | 40,00 |
| 18.07.2024 | 73,33 | 74,25 | 73,08 | 73,25 | -0,03% | - |
| 17.07.2024 | 73,98 | 74,03 | 72,23 | 73,28 | -0,95% | - |
| 16.07.2024 | 73,45 | 74,23 | 72,33 | 73,98 | 0,71% | 100,00 |
| 15.07.2024 | 72,95 | 74,15 | 72,65 | 73,45 | 0,69% | 75,00 |
| 12.07.2024 | 71,58 | 73,25 | 71,45 | 72,95 | 1,99% | 66,00 |
| 11.07.2024 | 72,28 | 72,48 | 70,30 | 71,53 | -1,04% | 20,00 |
| 10.07.2024 | 70,73 | 72,33 | 70,55 | 72,28 | 2,19% | 20,00 |
| 09.07.2024 | 71,13 | 71,83 | 70,00 | 70,73 | -0,56% | 225,00 |
| 08.07.2024 | 71,18 | 71,35 | 70,35 | 71,13 | -0,07% | - |