87,475€
0,81%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 86,75 | 87,68 | 86,18 | 87,48 | 0,81% | 145,00 |
| 08.05.2025 | 87,85 | 88,35 | 86,05 | 86,78 | -1,22% | - |
| 07.05.2025 | 88,30 | 88,75 | 87,25 | 87,85 | -0,51% | 123,00 |
| 06.05.2025 | 88,05 | 88,70 | 85,98 | 88,30 | 0,17% | - |
| 05.05.2025 | 88,18 | 88,63 | 87,60 | 88,15 | -0,03% | 333,00 |
| 02.05.2025 | 86,63 | 88,33 | 86,63 | 88,18 | 0,77% | - |
| 30.04.2025 | 87,45 | 88,15 | 86,38 | 87,50 | -0,17% | 120,00 |
| 29.04.2025 | 84,35 | 88,53 | 84,05 | 87,65 | 3,94% | 1.075,00 |
| 28.04.2025 | 85,15 | 85,15 | 83,58 | 84,33 | -0,97% | 17,00 |
| 25.04.2025 | 83,08 | 85,20 | 82,90 | 85,15 | 2,56% | - |
| 24.04.2025 | 82,48 | 83,25 | 81,43 | 83,03 | 0,67% | 56,00 |
| 23.04.2025 | 81,50 | 83,93 | 81,50 | 82,48 | 1,13% | 375,00 |
| 22.04.2025 | 81,08 | 81,65 | 80,15 | 81,55 | 0,52% | - |
| 17.04.2025 | 80,65 | 81,88 | 80,13 | 81,13 | 1,31% | - |
| 16.04.2025 | 80,98 | 81,15 | 79,55 | 80,08 | -1,54% | 230,00 |
| 15.04.2025 | 78,55 | 81,58 | 78,40 | 81,33 | 3,07% | 13,00 |
| 14.04.2025 | 76,95 | 79,20 | 76,78 | 78,90 | 2,53% | - |
| 11.04.2025 | 76,70 | 77,70 | 73,80 | 76,95 | 0,39% | - |
| 10.04.2025 | 81,25 | 85,05 | 74,60 | 76,65 | -5,66% | 60,00 |
| 09.04.2025 | 72,88 | 81,25 | 72,20 | 81,25 | 10,81% | 10,00 |
| 08.04.2025 | 75,05 | 76,35 | 72,33 | 73,33 | -2,30% | 105,00 |
| 07.04.2025 | 73,83 | 77,03 | 68,20 | 75,05 | 1,25% | 440,00 |
| 04.04.2025 | 80,28 | 80,33 | 72,93 | 74,13 | -7,60% | 229,00 |
| 03.04.2025 | 81,43 | 82,10 | 80,18 | 80,23 | -3,34% | 163,00 |
| 02.04.2025 | 83,18 | 83,55 | 81,80 | 83,00 | -0,30% | 71,00 |
| 01.04.2025 | 84,10 | 84,63 | 82,63 | 83,25 | -1,01% | 168,00 |
| 31.03.2025 | 84,73 | 84,75 | 81,73 | 84,10 | -0,68% | - |
| 28.03.2025 | 87,13 | 87,33 | 84,35 | 84,68 | -2,76% | 56,00 |
| 27.03.2025 | 86,18 | 87,80 | 85,35 | 87,08 | 0,75% | 72,00 |
| 26.03.2025 | 88,15 | 88,68 | 86,15 | 86,43 | -1,93% | 34,00 |
| 25.03.2025 | 88,35 | 88,73 | 87,45 | 88,13 | -0,34% | 246,00 |
| 24.03.2025 | 88,88 | 89,40 | 88,05 | 88,43 | -0,20% | 60,00 |
| 21.03.2025 | 88,45 | 89,13 | 87,28 | 88,60 | -0,11% | - |
| 20.03.2025 | 95,00 | 95,00 | 88,13 | 88,70 | -6,63% | 525,00 |
| 19.03.2025 | 96,38 | 97,18 | 93,60 | 95,00 | -1,43% | 347,00 |
| 18.03.2025 | 93,28 | 96,65 | 93,18 | 96,38 | 3,32% | 565,00 |
| 17.03.2025 | 92,35 | 93,33 | 91,25 | 93,28 | 0,73% | 38,00 |
| 14.03.2025 | 89,40 | 93,93 | 88,80 | 92,60 | 4,10% | 69,00 |
| 13.03.2025 | 89,60 | 90,10 | 87,78 | 88,95 | -0,67% | 10,00 |
| 12.03.2025 | 88,48 | 89,85 | 87,70 | 89,55 | 1,67% | 290,00 |
| 11.03.2025 | 89,33 | 89,95 | 87,43 | 88,08 | -1,23% | 156,00 |
| 10.03.2025 | 91,73 | 92,80 | 88,68 | 89,18 | -2,78% | 68,00 |
| 07.03.2025 | 93,73 | 93,85 | 90,60 | 91,73 | -2,19% | 381,00 |
| 06.03.2025 | 92,13 | 95,63 | 91,30 | 93,78 | 1,68% | 700,00 |
| 05.03.2025 | 85,63 | 92,40 | 85,30 | 92,23 | 8,34% | 1.521,00 |
| 04.03.2025 | 86,73 | 87,85 | 84,03 | 85,13 | -1,82% | 224,00 |
| 03.03.2025 | 83,55 | 88,85 | 81,65 | 86,70 | 4,05% | 626,00 |
| 28.02.2025 | 82,68 | 83,50 | 82,18 | 83,33 | 0,42% | - |
| 27.02.2025 | 83,80 | 83,98 | 82,38 | 82,98 | -0,98% | - |
| 26.02.2025 | 84,00 | 84,83 | 83,30 | 83,80 | -0,27% | 145,00 |
| 25.02.2025 | 81,95 | 84,20 | 81,88 | 84,03 | 2,56% | 502,00 |
| 24.02.2025 | 82,40 | 83,63 | 81,60 | 81,93 | 0,15% | 50,00 |
| 21.02.2025 | 81,28 | 84,43 | 81,28 | 81,80 | 0,65% | 479,00 |
| 20.02.2025 | 79,53 | 84,88 | 79,53 | 81,28 | 2,20% | 555,00 |
| 19.02.2025 | 81,50 | 81,65 | 79,08 | 79,53 | -2,42% | 140,00 |
| 18.02.2025 | 81,03 | 81,78 | 79,73 | 81,50 | 0,59% | 100,00 |
| 17.02.2025 | 79,33 | 81,05 | 79,25 | 81,03 | 2,01% | 115,00 |
| 14.02.2025 | 79,43 | 80,28 | 79,18 | 79,43 | 0,00% | 50,00 |
| 13.02.2025 | 78,58 | 80,40 | 78,23 | 79,43 | 1,02% | 463,00 |
| 12.02.2025 | 79,13 | 79,23 | 78,08 | 78,63 | -0,63% | - |
| 11.02.2025 | 79,10 | 79,38 | 78,55 | 79,13 | 0,03% | 280,00 |
| 10.02.2025 | 77,05 | 79,15 | 77,05 | 79,10 | 2,66% | 93,00 |
| 07.02.2025 | 77,63 | 78,28 | 76,98 | 77,05 | -0,74% | 93,00 |
| 06.02.2025 | 76,23 | 77,70 | 75,88 | 77,63 | 1,84% | 7,00 |
| 05.02.2025 | 75,73 | 76,23 | 74,65 | 76,23 | 0,66% | 60,00 |
| 04.02.2025 | 76,33 | 76,63 | 75,30 | 75,73 | -0,82% | 18,00 |
| 03.02.2025 | 75,63 | 76,40 | 74,33 | 76,35 | -0,03% | 128,00 |
| 31.01.2025 | 75,68 | 76,73 | 75,10 | 76,38 | 1,06% | 16,00 |
| 30.01.2025 | 72,45 | 75,80 | 72,38 | 75,58 | 4,35% | 420,00 |
| 29.01.2025 | 71,45 | 72,55 | 71,20 | 72,43 | 1,33% | 15,00 |
| 28.01.2025 | 71,65 | 71,90 | 70,90 | 71,48 | -0,38% | 14,00 |
| 27.01.2025 | 71,43 | 71,75 | 69,35 | 71,75 | 0,42% | 75,00 |
| 24.01.2025 | 72,08 | 72,50 | 71,28 | 71,45 | -0,90% | 5,00 |
| 23.01.2025 | 71,65 | 72,25 | 71,48 | 72,10 | 0,70% | 3,00 |
| 22.01.2025 | 70,78 | 72,13 | 70,78 | 71,60 | 1,17% | 25,00 |
| 21.01.2025 | 70,58 | 71,15 | 70,08 | 70,78 | 0,32% | - |
| 20.01.2025 | 70,40 | 70,88 | 70,00 | 70,55 | 0,25% | - |
| 17.01.2025 | 69,83 | 70,78 | 69,70 | 70,38 | 0,86% | 25,00 |
| 16.01.2025 | 69,48 | 69,98 | 68,85 | 69,78 | 0,36% | 28,00 |
| 15.01.2025 | 68,93 | 69,88 | 68,93 | 69,53 | 0,87% | - |
| 14.01.2025 | 68,48 | 69,98 | 68,28 | 68,93 | 0,62% | 1.002,00 |
| 13.01.2025 | 69,43 | 69,43 | 67,88 | 68,50 | -1,44% | - |
| 10.01.2025 | 71,68 | 72,00 | 69,28 | 69,50 | -3,03% | 18,00 |
| 09.01.2025 | 71,00 | 72,08 | 70,63 | 71,68 | 0,95% | - |
| 08.01.2025 | 71,35 | 72,18 | 70,35 | 71,00 | -0,49% | 7,00 |
| 07.01.2025 | 71,15 | 72,00 | 71,08 | 71,35 | 0,28% | 14,00 |
| 06.01.2025 | 69,48 | 71,93 | 69,43 | 71,15 | 2,34% | - |
| 03.01.2025 | 69,35 | 70,43 | 69,15 | 69,53 | 0,36% | 100,00 |
| 02.01.2025 | 70,10 | 70,73 | 68,83 | 69,28 | -1,25% | 31,00 |
| 30.12.2024 | 69,98 | 70,53 | 69,20 | 70,15 | 0,79% | 7,00 |
| 27.12.2024 | 69,23 | 70,33 | 68,25 | 69,60 | 0,54% | 90,00 |
| 23.12.2024 | 69,05 | 69,45 | 67,63 | 69,23 | 0,36% | - |
| 20.12.2024 | 68,35 | 69,35 | 67,58 | 68,98 | 0,91% | 52,00 |
| 19.12.2024 | 68,98 | 69,20 | 68,20 | 68,35 | -0,91% | 85,00 |
| 18.12.2024 | 69,90 | 70,45 | 68,83 | 68,98 | -1,39% | 10,00 |
| 17.12.2024 | 70,05 | 70,15 | 69,60 | 69,95 | -0,14% | - |
| 16.12.2024 | 70,03 | 70,95 | 69,40 | 70,05 | 0,04% | 70,00 |
| 13.12.2024 | 71,63 | 71,68 | 69,90 | 70,03 | -2,23% | 86,00 |
| 12.12.2024 | 72,73 | 72,80 | 71,53 | 71,63 | -1,58% | 190,00 |
| 11.12.2024 | 71,65 | 72,85 | 71,50 | 72,78 | 1,57% | 2,00 |