81,825€
0,28%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 76,15 | 76,15 | 75,55 | 75,55 | 0,73% | 20,00 |
| 03.02.2025 | 75,60 | 75,60 | 75,00 | 75,00 | -1,25% | 66,00 |
| 31.01.2025 | 75,30 | 75,95 | 75,30 | 75,95 | 0,73% | 115,00 |
| 30.01.2025 | 72,20 | 75,40 | 72,20 | 75,40 | 4,22% | 30,00 |
| 29.01.2025 | 71,30 | 72,35 | 71,30 | 72,35 | 1,76% | 30,00 |
| 28.01.2025 | 71,35 | 71,85 | 71,10 | 71,10 | -0,21% | 61,00 |
| 27.01.2025 | 70,45 | 71,25 | 70,45 | 71,25 | -0,84% | 10,00 |
| 24.01.2025 | 71,85 | 71,85 | 71,85 | 71,85 | 0,63% | - |
| 23.01.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -0,83% | - |
| 22.01.2025 | 70,65 | 72,00 | 70,65 | 72,00 | 2,78% | 20,00 |
| 21.01.2025 | 70,05 | 70,05 | 70,05 | 70,05 | 0,00% | - |
| 20.01.2025 | 70,05 | 70,05 | 70,05 | 70,05 | -0,28% | 10,00 |
| 17.01.2025 | 69,60 | 70,25 | 69,60 | 70,25 | 1,52% | 71,00 |
| 16.01.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,73% | - |
| 15.01.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,59% | - |
| 14.01.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 0,44% | - |
| 13.01.2025 | 68,90 | 68,90 | 68,00 | 68,00 | -4,56% | 87,00 |
| 10.01.2025 | 71,25 | 71,25 | 71,25 | 71,25 | 0,85% | - |
| 09.01.2025 | 70,65 | 70,65 | 70,65 | 70,65 | -1,26% | - |
| 08.01.2025 | 70,90 | 71,55 | 70,90 | 71,55 | 1,06% | 45,00 |
| 07.01.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 2,31% | - |
| 06.01.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,14% | - |
| 03.01.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,72% | - |
| 02.01.2025 | 70,20 | 70,20 | 69,60 | 69,60 | 0,00% | 100,00 |
| 30.12.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 1,38% | - |
| 27.12.2024 | 68,65 | 68,65 | 68,65 | 68,65 | 0,96% | 40,00 |
| 23.12.2024 | 68,60 | 68,60 | 68,00 | 68,00 | 0,07% | 28,00 |
| 20.12.2024 | 67,65 | 67,95 | 67,65 | 67,95 | -0,88% | 125,00 |
| 19.12.2024 | 68,55 | 68,55 | 68,55 | 68,55 | -2,07% | - |
| 18.12.2024 | 69,65 | 70,20 | 69,65 | 70,00 | 0,29% | 55,00 |
| 17.12.2024 | 69,60 | 69,80 | 69,60 | 69,80 | 0,00% | 2,00 |
| 16.12.2024 | 69,85 | 69,85 | 69,80 | 69,80 | -0,50% | 51,00 |
| 13.12.2024 | 71,45 | 71,45 | 70,15 | 70,15 | -2,30% | 139,00 |
| 12.12.2024 | 72,35 | 72,35 | 71,80 | 71,80 | -0,35% | 9,00 |
| 11.12.2024 | 71,50 | 72,05 | 71,50 | 72,05 | -0,55% | 15,00 |
| 10.12.2024 | 72,40 | 72,45 | 72,40 | 72,45 | -2,75% | 40,00 |
| 09.12.2024 | 74,10 | 74,50 | 74,10 | 74,50 | 0,40% | 10,00 |
| 06.12.2024 | 73,40 | 74,20 | 73,40 | 74,20 | 1,30% | 25,00 |
| 05.12.2024 | 73,25 | 73,25 | 73,25 | 73,25 | 0,62% | - |
| 04.12.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 1,82% | - |
| 03.12.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -0,56% | - |
| 02.12.2024 | 71,90 | 71,90 | 71,90 | 71,90 | 0,07% | - |
| 29.11.2024 | 71,85 | 71,85 | 71,85 | 71,85 | 0,14% | - |
| 28.11.2024 | 71,75 | 71,75 | 71,75 | 71,75 | -0,14% | - |
| 27.11.2024 | 71,80 | 71,85 | 71,80 | 71,85 | -0,69% | 50,00 |
| 26.11.2024 | 72,35 | 72,35 | 72,35 | 72,35 | -0,14% | - |
| 25.11.2024 | 72,45 | 72,45 | 72,45 | 72,45 | 0,14% | 5,00 |
| 22.11.2024 | 72,35 | 72,35 | 72,35 | 72,35 | -0,38% | - |
| 21.11.2024 | 72,13 | 72,73 | 71,45 | 72,63 | 0,38% | - |
| 20.11.2024 | 72,35 | 72,35 | 72,35 | 72,35 | 0,28% | - |
| 19.11.2024 | 72,15 | 72,15 | 72,15 | 72,15 | -1,77% | - |
| 18.11.2024 | 73,45 | 73,45 | 73,45 | 73,45 | 0,69% | - |
| 15.11.2024 | 72,95 | 72,95 | 72,95 | 72,95 | -0,48% | - |
| 14.11.2024 | 71,15 | 73,30 | 71,15 | 73,30 | 2,88% | 90,00 |
| 13.11.2024 | 71,95 | 71,95 | 71,25 | 71,25 | -0,77% | 40,00 |
| 12.11.2024 | 73,95 | 73,95 | 71,80 | 71,80 | -2,45% | 40,00 |
| 11.11.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,41% | 12,00 |
| 08.11.2024 | 74,65 | 74,65 | 74,65 | 74,65 | 2,05% | - |
| 07.11.2024 | 72,50 | 73,15 | 72,50 | 73,15 | 0,34% | 78,00 |
| 06.11.2024 | 72,90 | 72,90 | 72,90 | 72,90 | -0,48% | - |
| 05.11.2024 | 73,25 | 73,25 | 73,25 | 73,25 | -0,61% | 6,00 |
| 04.11.2024 | 73,85 | 73,85 | 73,70 | 73,70 | -1,80% | 10,00 |
| 01.11.2024 | 75,25 | 75,25 | 74,30 | 75,05 | -1,31% | 270,00 |
| 31.10.2024 | 75,65 | 76,05 | 75,55 | 76,05 | -5,53% | 530,00 |
| 30.10.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,12% | - |
| 29.10.2024 | 80,40 | 80,40 | 80,40 | 80,40 | 0,75% | - |
| 28.10.2024 | 79,75 | 80,00 | 79,75 | 79,80 | 1,08% | 618,00 |
| 25.10.2024 | 78,95 | 78,95 | 78,95 | 78,95 | 0,70% | - |
| 24.10.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 0,38% | - |
| 23.10.2024 | 79,30 | 79,30 | 78,10 | 78,10 | -3,16% | 563,00 |
| 22.10.2024 | 80,65 | 80,65 | 80,65 | 80,65 | -1,29% | - |
| 21.10.2024 | 81,05 | 81,70 | 81,05 | 81,70 | 0,12% | 200,00 |
| 18.10.2024 | 81,60 | 81,60 | 81,60 | 81,60 | -0,24% | - |
| 17.10.2024 | 81,00 | 81,80 | 81,00 | 81,80 | 0,93% | 5,00 |
| 16.10.2024 | 80,55 | 81,05 | 80,55 | 81,05 | -0,49% | 51,00 |
| 15.10.2024 | 81,00 | 81,45 | 81,00 | 81,45 | 2,07% | 101,00 |
| 14.10.2024 | 80,55 | 80,55 | 79,80 | 79,80 | 0,44% | 16,00 |
| 11.10.2024 | 79,45 | 79,45 | 79,45 | 79,45 | 0,06% | - |
| 10.10.2024 | 80,00 | 80,00 | 78,15 | 79,40 | -1,00% | 1.612,00 |
| 09.10.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 0,82% | - |
| 08.10.2024 | 79,55 | 79,55 | 79,55 | 79,55 | -0,69% | - |
| 07.10.2024 | 79,75 | 80,60 | 79,75 | 80,10 | 0,63% | 228,00 |
| 04.10.2024 | 80,00 | 80,60 | 79,60 | 79,60 | 0,06% | 176,00 |
| 03.10.2024 | 79,55 | 79,55 | 79,55 | 79,55 | 2,18% | - |
| 02.10.2024 | 77,85 | 77,85 | 77,85 | 77,85 | -0,06% | - |
| 01.10.2024 | 79,70 | 79,80 | 77,90 | 77,90 | -2,01% | 132,00 |
| 30.09.2024 | 79,70 | 79,95 | 79,50 | 79,50 | -0,50% | 165,00 |