105,450€
-1,45%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 104,60 | 104,60 | 104,60 | 104,60 | -2,24% | - |
| 12.02.2026 | 106,00 | 107,00 | 106,00 | 107,00 | 1,33% | 100,00 |
| 11.02.2026 | 105,10 | 105,60 | 105,10 | 105,60 | -0,19% | 5,00 |
| 10.02.2026 | 105,80 | 105,80 | 105,80 | 105,80 | -0,28% | - |
| 09.02.2026 | 106,60 | 106,60 | 106,10 | 106,10 | -0,38% | 72,00 |
| 06.02.2026 | 105,00 | 106,50 | 105,00 | 106,50 | 1,24% | 73,00 |
| 05.02.2026 | 105,20 | 105,20 | 105,20 | 105,20 | -0,66% | - |
| 04.02.2026 | 102,10 | 105,90 | 102,10 | 105,90 | 5,37% | 20,00 |
| 03.02.2026 | 100,50 | 100,50 | 100,50 | 100,50 | 1,06% | - |
| 02.02.2026 | 97,30 | 99,45 | 97,30 | 99,45 | 0,76% | 130,00 |
| 30.01.2026 | 98,70 | 98,70 | 98,70 | 98,70 | -0,30% | - |
| 29.01.2026 | 98,50 | 99,05 | 98,50 | 99,00 | -0,25% | 150,00 |
| 28.01.2026 | 96,90 | 99,35 | 96,90 | 99,25 | 2,37% | 1.066,00 |
| 27.01.2026 | 97,35 | 97,35 | 96,95 | 96,95 | -0,82% | 150,00 |
| 26.01.2026 | 97,75 | 97,75 | 97,75 | 97,75 | -1,46% | - |
| 23.01.2026 | 99,20 | 99,20 | 99,20 | 99,20 | 1,59% | - |
| 22.01.2026 | 97,65 | 97,65 | 97,65 | 97,65 | 0,15% | - |
| 21.01.2026 | 96,30 | 97,50 | 96,30 | 97,50 | 0,93% | 236,00 |
| 20.01.2026 | 96,60 | 96,60 | 96,60 | 96,60 | -1,73% | - |
| 19.01.2026 | 98,00 | 98,30 | 98,00 | 98,30 | -1,11% | 55,00 |
| 16.01.2026 | 99,95 | 99,95 | 99,40 | 99,40 | -0,80% | 90,00 |
| 15.01.2026 | 99,35 | 100,20 | 99,35 | 100,20 | 1,37% | 52,00 |
| 14.01.2026 | 98,85 | 98,85 | 98,85 | 98,85 | -0,55% | - |
| 13.01.2026 | 99,30 | 100,20 | 99,30 | 99,40 | 1,38% | 1.650,00 |
| 12.01.2026 | 98,05 | 98,05 | 98,05 | 98,05 | -2,15% | 80,00 |
| 09.01.2026 | 101,00 | 101,00 | 100,20 | 100,20 | 1,21% | 2,00 |
| 08.01.2026 | 99,00 | 100,10 | 99,00 | 99,00 | -0,50% | 23,00 |
| 07.01.2026 | 99,50 | 99,50 | 99,50 | 99,50 | 0,30% | - |
| 06.01.2026 | 97,00 | 99,20 | 97,00 | 99,20 | 2,96% | 200,00 |
| 05.01.2026 | 96,35 | 96,35 | 96,35 | 96,35 | 1,85% | 30,00 |
| 02.01.2026 | 94,75 | 94,75 | 94,60 | 94,60 | -0,42% | 100,00 |
| 30.12.2025 | 94,60 | 95,00 | 94,60 | 95,00 | 0,74% | 250,00 |
| 29.12.2025 | 94,25 | 94,30 | 94,25 | 94,30 | -0,42% | 50,00 |
| 23.12.2025 | 94,70 | 94,70 | 94,70 | 94,70 | 0,42% | - |
| 22.12.2025 | 94,30 | 94,30 | 94,30 | 94,30 | 0,00% | - |
| 19.12.2025 | 94,20 | 94,30 | 94,20 | 94,30 | -0,16% | 25,00 |
| 18.12.2025 | 92,10 | 94,45 | 92,10 | 94,45 | 0,80% | 60,00 |
| 17.12.2025 | 93,70 | 93,70 | 93,70 | 93,70 | 0,27% | - |
| 16.12.2025 | 92,10 | 94,20 | 92,10 | 93,45 | 0,70% | 115,00 |
| 15.12.2025 | 92,50 | 92,80 | 92,50 | 92,80 | -0,43% | 50,00 |
| 12.12.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 0,54% | - |
| 11.12.2025 | 90,00 | 92,70 | 90,00 | 92,70 | 3,00% | 5,00 |
| 10.12.2025 | 90,70 | 90,70 | 90,00 | 90,00 | -1,26% | 17,00 |
| 09.12.2025 | 91,60 | 91,60 | 91,15 | 91,15 | -0,71% | 30,00 |
| 08.12.2025 | 92,60 | 92,60 | 91,80 | 91,80 | 1,66% | 25,00 |
| 05.12.2025 | 90,30 | 90,30 | 90,30 | 90,30 | 1,63% | - |
| 04.12.2025 | 87,90 | 88,85 | 87,90 | 88,85 | -0,45% | 12,00 |
| 03.12.2025 | 90,10 | 90,10 | 89,25 | 89,25 | -0,94% | 74,00 |
| 02.12.2025 | 91,80 | 91,80 | 90,10 | 90,10 | -0,66% | 149,00 |
| 01.12.2025 | 90,40 | 91,00 | 90,40 | 90,70 | -0,06% | 140,00 |
| 28.11.2025 | 90,35 | 90,75 | 90,35 | 90,75 | 1,91% | 18,00 |
| 27.11.2025 | 87,55 | 89,55 | 87,55 | 89,05 | 1,54% | 52,00 |
| 26.11.2025 | 86,35 | 87,70 | 86,35 | 87,70 | 3,60% | 352,00 |
| 25.11.2025 | 84,65 | 84,65 | 84,65 | 84,65 | 1,14% | - |
| 24.11.2025 | 83,70 | 83,70 | 83,70 | 83,70 | 2,01% | - |
| 21.11.2025 | 82,05 | 82,05 | 82,05 | 82,05 | -2,90% | - |
| 20.11.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 3,30% | - |
| 19.11.2025 | 81,20 | 81,80 | 81,20 | 81,80 | 0,12% | 44,00 |
| 18.11.2025 | 81,70 | 81,70 | 81,70 | 81,70 | -3,43% | - |
| 17.11.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 0,59% | - |
| 14.11.2025 | 84,10 | 84,10 | 84,10 | 84,10 | -2,21% | - |
| 13.11.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 1,90% | - |
| 12.11.2025 | 84,40 | 84,40 | 84,40 | 84,40 | 3,94% | - |
| 11.11.2025 | 81,20 | 81,20 | 81,20 | 81,20 | 0,37% | - |
| 10.11.2025 | 80,90 | 80,90 | 80,90 | 80,90 | 1,00% | - |
| 07.11.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,25% | - |
| 06.11.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 1,72% | - |
| 05.11.2025 | 78,55 | 78,55 | 78,55 | 78,55 | -0,44% | - |
| 04.11.2025 | 79,70 | 79,70 | 78,90 | 78,90 | -1,68% | 50,00 |
| 03.11.2025 | 80,50 | 80,50 | 80,25 | 80,25 | 0,00% | 90,00 |
| 31.10.2025 | 80,10 | 81,00 | 80,00 | 80,25 | -0,80% | 168,00 |
| 30.10.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -0,31% | - |
| 29.10.2025 | 81,15 | 81,15 | 81,15 | 81,15 | 0,31% | 65,00 |
| 28.10.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -0,37% | - |
| 27.10.2025 | 81,40 | 81,40 | 81,20 | 81,20 | 1,56% | 10,00 |
| 24.10.2025 | 79,95 | 79,95 | 79,95 | 79,95 | 0,69% | - |
| 23.10.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -0,19% | - |
| 22.10.2025 | 79,05 | 79,85 | 79,05 | 79,55 | 0,06% | 110,00 |
| 21.10.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 1,47% | - |
| 20.10.2025 | 78,35 | 78,35 | 78,35 | 78,35 | 0,32% | - |
| 17.10.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -1,08% | - |
| 16.10.2025 | 78,95 | 78,95 | 78,95 | 78,95 | -0,88% | - |
| 15.10.2025 | 79,65 | 79,65 | 79,65 | 79,65 | -0,38% | - |
| 14.10.2025 | 80,25 | 80,25 | 79,95 | 79,95 | -0,62% | 15,00 |
| 13.10.2025 | 80,70 | 80,70 | 80,45 | 80,45 | -2,13% | 6,00 |
| 10.10.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 0,67% | - |
| 09.10.2025 | 81,65 | 81,65 | 81,65 | 81,65 | 0,25% | - |
| 08.10.2025 | 82,15 | 82,15 | 81,45 | 81,45 | -1,09% | 100,00 |
| 07.10.2025 | 81,95 | 82,35 | 81,95 | 82,35 | 0,37% | 25,00 |
| 06.10.2025 | 82,40 | 82,40 | 82,05 | 82,05 | 2,31% | 60,00 |
| 03.10.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -0,56% | - |
| 02.10.2025 | 80,30 | 80,65 | 80,30 | 80,65 | -0,12% | 50,00 |
| 01.10.2025 | 79,45 | 80,75 | 79,45 | 80,75 | 0,44% | 6,00 |
| 30.09.2025 | 78,00 | 80,40 | 78,00 | 80,40 | 1,64% | 122,00 |
| 29.09.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,19% | - |
| 26.09.2025 | 78,55 | 79,25 | 78,55 | 79,25 | 0,76% | 30,00 |
| 25.09.2025 | 78,60 | 78,65 | 78,60 | 78,65 | -0,69% | 50,00 |
| 24.09.2025 | 81,35 | 81,35 | 79,20 | 79,20 | -2,22% | 100,00 |
| 23.09.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,37% | - |
| 22.09.2025 | 80,60 | 81,30 | 80,60 | 81,30 | -0,43% | 70,00 |