82,250€
-3,97%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 82,08 | 83,00 | 79,98 | 82,25 | -3,97% | 50,00 |
| 26.06.2025 | 84,85 | 85,65 | 84,85 | 85,65 | 0,88% | 50,00 |
| 25.06.2025 | 84,95 | 84,95 | 84,90 | 84,90 | -0,06% | 120,00 |
| 24.06.2025 | 83,30 | 84,95 | 83,30 | 84,95 | 5,33% | 15,00 |
| 23.06.2025 | 80,65 | 80,65 | 80,65 | 80,65 | -1,95% | - |
| 20.06.2025 | 82,25 | 82,25 | 82,25 | 82,25 | -0,72% | - |
| 19.06.2025 | 82,85 | 82,85 | 82,85 | 82,85 | -1,07% | - |
| 18.06.2025 | 83,75 | 83,75 | 83,75 | 83,75 | -0,89% | - |
| 17.06.2025 | 83,65 | 84,50 | 83,65 | 84,50 | 0,00% | 55,00 |
| 16.06.2025 | 83,20 | 84,50 | 83,20 | 84,50 | 0,42% | 3,00 |
| 13.06.2025 | 84,15 | 84,15 | 84,15 | 84,15 | -1,00% | 20,00 |
| 12.06.2025 | 86,45 | 86,45 | 85,00 | 85,00 | -1,96% | 26,00 |
| 11.06.2025 | 86,70 | 86,70 | 86,70 | 86,70 | -2,42% | - |
| 10.06.2025 | 88,85 | 88,85 | 88,85 | 88,85 | 0,40% | - |
| 09.06.2025 | 88,50 | 88,50 | 88,50 | 88,50 | -1,01% | - |
| 06.06.2025 | 89,40 | 89,40 | 89,40 | 89,40 | 1,02% | - |
| 05.06.2025 | 88,50 | 88,50 | 88,50 | 88,50 | -1,12% | - |
| 04.06.2025 | 89,50 | 89,50 | 89,50 | 89,50 | 1,65% | - |
| 03.06.2025 | 88,05 | 88,05 | 88,05 | 88,05 | -0,34% | - |
| 02.06.2025 | 88,45 | 88,45 | 88,35 | 88,35 | -2,32% | 7,00 |
| 30.05.2025 | 90,45 | 90,45 | 90,45 | 90,45 | 0,06% | - |
| 29.05.2025 | 91,50 | 91,50 | 90,40 | 90,40 | 1,01% | 24,00 |
| 28.05.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -0,11% | - |
| 27.05.2025 | 88,65 | 89,60 | 88,65 | 89,60 | 0,06% | 50,00 |
| 26.05.2025 | 88,60 | 89,55 | 88,60 | 89,55 | 1,88% | 25,00 |
| 23.05.2025 | 88,30 | 89,00 | 86,70 | 87,90 | -0,62% | 223,00 |
| 22.05.2025 | 88,45 | 88,45 | 88,45 | 88,45 | -0,67% | - |
| 21.05.2025 | 89,05 | 89,05 | 89,05 | 89,05 | 0,68% | - |
| 20.05.2025 | 88,15 | 88,55 | 88,15 | 88,45 | 0,23% | 1.267,00 |
| 19.05.2025 | 86,45 | 88,25 | 86,45 | 88,25 | 0,46% | 115,00 |
| 16.05.2025 | 87,85 | 87,85 | 87,85 | 87,85 | 1,15% | - |
| 15.05.2025 | 86,55 | 86,85 | 86,55 | 86,85 | -0,29% | 82,00 |
| 14.05.2025 | 88,35 | 88,35 | 87,10 | 87,10 | -0,34% | 15,00 |
| 13.05.2025 | 87,40 | 87,40 | 87,40 | 87,40 | -0,63% | - |
| 12.05.2025 | 88,00 | 89,40 | 87,15 | 87,95 | 1,38% | 75,00 |
| 09.05.2025 | 86,75 | 86,75 | 86,75 | 86,75 | -0,52% | - |
| 08.05.2025 | 87,20 | 87,20 | 87,20 | 87,20 | -0,29% | - |
| 07.05.2025 | 88,30 | 88,30 | 87,45 | 87,45 | -0,23% | 58,00 |
| 06.05.2025 | 87,65 | 87,65 | 87,65 | 87,65 | -0,74% | - |
| 05.05.2025 | 87,75 | 88,30 | 87,75 | 88,30 | -0,28% | 110,00 |
| 02.05.2025 | 86,00 | 88,55 | 86,00 | 88,55 | 2,25% | 5,00 |
| 30.04.2025 | 87,60 | 87,60 | 86,60 | 86,60 | 1,52% | 50,00 |
| 29.04.2025 | 84,10 | 85,30 | 84,10 | 85,30 | 1,43% | 70,00 |
| 28.04.2025 | 84,10 | 84,10 | 84,10 | 84,10 | 0,00% | - |
| 25.04.2025 | 83,00 | 84,10 | 83,00 | 84,10 | 2,37% | 9,00 |
| 24.04.2025 | 82,15 | 82,15 | 82,15 | 82,15 | -0,24% | - |
| 23.04.2025 | 82,35 | 82,35 | 82,35 | 82,35 | 2,87% | - |
| 22.04.2025 | 80,05 | 80,05 | 80,05 | 80,05 | -0,87% | - |
| 17.04.2025 | 80,55 | 80,75 | 80,55 | 80,75 | 0,31% | 100,00 |
| 16.04.2025 | 80,00 | 80,50 | 80,00 | 80,50 | 0,88% | 80,00 |
| 15.04.2025 | 78,50 | 79,80 | 78,50 | 79,80 | 1,72% | 5,00 |
| 14.04.2025 | 77,50 | 78,45 | 77,50 | 78,45 | 2,68% | 120,00 |
| 11.04.2025 | 76,40 | 76,40 | 76,40 | 76,40 | -5,45% | - |
| 10.04.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 1,00% | 12,00 |
| 09.04.2025 | 72,55 | 80,00 | 72,55 | 80,00 | 6,81% | 70,00 |
| 08.04.2025 | 75,65 | 75,65 | 74,90 | 74,90 | 0,81% | 70,00 |
| 07.04.2025 | 71,45 | 74,95 | 69,05 | 74,30 | -0,40% | 690,00 |
| 04.04.2025 | 80,00 | 80,00 | 73,70 | 74,60 | -7,10% | 209,00 |
| 03.04.2025 | 80,55 | 81,75 | 80,30 | 80,30 | -2,90% | 37,00 |
| 02.04.2025 | 82,85 | 82,85 | 82,70 | 82,70 | -2,19% | 120,00 |
| 01.04.2025 | 83,60 | 84,55 | 83,60 | 84,55 | 0,89% | 24,00 |
| 31.03.2025 | 83,80 | 83,80 | 83,80 | 83,80 | -1,35% | - |
| 28.03.2025 | 86,55 | 86,85 | 84,95 | 84,95 | -1,05% | 84,00 |
| 27.03.2025 | 85,85 | 85,85 | 85,85 | 85,85 | -0,17% | - |
| 26.03.2025 | 88,35 | 88,35 | 86,00 | 86,00 | -2,22% | 121,00 |
| 25.03.2025 | 88,20 | 88,20 | 87,90 | 87,95 | -0,85% | 44,00 |
| 24.03.2025 | 88,75 | 88,75 | 88,70 | 88,70 | 0,34% | 58,00 |
| 21.03.2025 | 88,45 | 88,85 | 88,40 | 88,40 | -2,43% | 123,00 |
| 20.03.2025 | 94,35 | 94,35 | 90,60 | 90,60 | -4,23% | 22,00 |
| 19.03.2025 | 96,35 | 96,55 | 94,60 | 94,60 | -1,05% | 46,00 |
| 18.03.2025 | 93,10 | 95,60 | 93,10 | 95,60 | 4,25% | 48,00 |
| 17.03.2025 | 92,45 | 92,45 | 91,70 | 91,70 | -1,40% | 102,00 |
| 14.03.2025 | 89,05 | 93,00 | 89,05 | 93,00 | 3,97% | 98,00 |
| 13.03.2025 | 89,45 | 89,45 | 89,45 | 89,45 | 0,11% | - |
| 12.03.2025 | 87,85 | 89,35 | 87,85 | 89,35 | 2,00% | 206,00 |
| 11.03.2025 | 89,50 | 89,50 | 87,60 | 87,60 | -1,41% | 964,00 |
| 10.03.2025 | 92,05 | 92,05 | 88,85 | 88,85 | -2,31% | 268,00 |
| 07.03.2025 | 93,45 | 93,45 | 90,95 | 90,95 | -3,91% | 223,00 |
| 06.03.2025 | 92,15 | 94,65 | 92,15 | 94,65 | 3,39% | 5,00 |
| 05.03.2025 | 85,70 | 92,20 | 85,70 | 91,55 | 7,26% | 616,00 |
| 04.03.2025 | 86,90 | 86,90 | 84,75 | 85,35 | -2,90% | 150,00 |
| 03.03.2025 | 83,10 | 88,20 | 83,10 | 87,90 | 7,00% | 237,00 |
| 28.02.2025 | 82,15 | 82,15 | 82,15 | 82,15 | -0,96% | - |
| 27.02.2025 | 83,55 | 83,55 | 82,95 | 82,95 | -1,25% | 10,00 |
| 26.02.2025 | 83,70 | 84,00 | 83,70 | 84,00 | 0,78% | 25,00 |
| 25.02.2025 | 81,75 | 83,35 | 81,75 | 83,35 | 1,71% | 40,00 |
| 24.02.2025 | 83,25 | 83,50 | 81,95 | 81,95 | -1,03% | 82,00 |
| 21.02.2025 | 81,70 | 82,80 | 81,70 | 82,80 | 1,47% | 20,00 |
| 20.02.2025 | 82,00 | 83,60 | 81,60 | 81,60 | 2,32% | 4.309,00 |
| 19.02.2025 | 81,20 | 81,20 | 79,75 | 79,75 | -1,12% | 82,00 |
| 18.02.2025 | 80,65 | 80,65 | 80,65 | 80,65 | 1,07% | - |
| 17.02.2025 | 79,20 | 80,15 | 79,20 | 79,80 | 0,69% | 400,00 |
| 14.02.2025 | 79,25 | 79,25 | 79,25 | 79,25 | 0,70% | - |
| 13.02.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,38% | - |
| 12.02.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -0,19% | 16,00 |
| 11.02.2025 | 78,80 | 79,15 | 78,80 | 79,15 | 3,26% | 11,00 |
| 10.02.2025 | 76,65 | 76,65 | 76,65 | 76,65 | -1,73% | 50,00 |
| 07.02.2025 | 77,40 | 78,00 | 77,40 | 78,00 | 2,36% | 10,00 |
| 06.02.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 1,33% | - |
| 05.02.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -0,46% | - |