72,600€
0,41%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,83 | 72,83 | 71,15 | 72,60 | -0,03% | - |
| 21.11.2024 | 72,13 | 72,73 | 71,45 | 72,63 | 0,73% | 3.401,00 |
| 20.11.2024 | 72,78 | 73,55 | 71,48 | 72,10 | -0,38% | 1.775,00 |
| 19.11.2024 | 72,35 | 73,20 | 71,45 | 72,38 | 0,10% | 2.560,00 |
| 18.11.2024 | 73,58 | 73,85 | 72,20 | 72,30 | -1,43% | 1.900,00 |
| 15.11.2024 | 73,20 | 73,70 | 72,93 | 73,35 | 0,10% | - |
| 14.11.2024 | 71,48 | 73,78 | 71,13 | 73,28 | 2,48% | 1.242,00 |
| 13.11.2024 | 71,75 | 72,35 | 71,10 | 71,50 | -1,04% | 2.350,00 |
| 12.11.2024 | 73,78 | 74,25 | 71,68 | 72,25 | -3,09% | 745,00 |
| 11.11.2024 | 74,13 | 75,30 | 73,88 | 74,55 | 1,08% | 1.680,00 |
| 08.11.2024 | 74,48 | 74,95 | 73,20 | 73,75 | -1,54% | - |
| 07.11.2024 | 72,63 | 74,98 | 72,53 | 74,90 | 3,06% | - |
| 06.11.2024 | 73,25 | 74,80 | 72,30 | 72,68 | -0,75% | 740,00 |
| 05.11.2024 | 73,00 | 73,70 | 72,65 | 73,23 | 0,51% | 1.653,00 |
| 04.11.2024 | 74,38 | 74,98 | 72,68 | 72,85 | -1,72% | 3.286,00 |
| 01.11.2024 | 75,35 | 75,90 | 73,15 | 74,13 | -1,89% | 8.967,00 |
| 31.10.2024 | 76,85 | 78,43 | 75,30 | 75,55 | -6,18% | 3.234,00 |
| 30.10.2024 | 80,60 | 81,40 | 79,70 | 80,53 | -0,25% | - |
| 29.10.2024 | 80,78 | 80,90 | 80,20 | 80,73 | 0,25% | 12.690,00 |
| 28.10.2024 | 79,95 | 80,63 | 79,30 | 80,53 | 1,35% | 2.250,00 |
| 25.10.2024 | 79,10 | 79,95 | 78,70 | 79,45 | 0,28% | - |
| 24.10.2024 | 78,55 | 80,05 | 78,40 | 79,23 | 1,02% | 3.220,00 |
| 23.10.2024 | 79,40 | 79,80 | 78,23 | 78,43 | -1,35% | - |
| 22.10.2024 | 81,13 | 81,13 | 79,38 | 79,50 | -1,55% | 3.600,00 |
| 21.10.2024 | 81,45 | 82,05 | 80,60 | 80,75 | -0,71% | 3.485,00 |
| 18.10.2024 | 81,50 | 82,20 | 81,15 | 81,33 | -0,61% | 17.198,00 |
| 17.10.2024 | 80,98 | 81,90 | 80,98 | 81,83 | 0,77% | 740,00 |
| 16.10.2024 | 80,58 | 81,20 | 80,40 | 81,20 | 0,40% | - |
| 15.10.2024 | 81,45 | 81,70 | 80,53 | 80,88 | -0,43% | 1.612,00 |
| 14.10.2024 | 80,60 | 81,55 | 79,03 | 81,23 | 0,40% | 3.423,00 |
| 11.10.2024 | 79,93 | 80,90 | 79,68 | 80,90 | 1,51% | 3.381,00 |
| 10.10.2024 | 79,25 | 80,45 | 79,00 | 79,70 | -1,60% | - |
| 09.10.2024 | 80,38 | 81,20 | 80,28 | 81,00 | 0,56% | 120,00 |
| 08.10.2024 | 79,88 | 80,55 | 79,65 | 80,55 | 0,59% | 3.820,00 |
| 07.10.2024 | 80,18 | 80,70 | 79,90 | 80,08 | -0,19% | 3.899,00 |
| 04.10.2024 | 80,78 | 80,80 | 79,70 | 80,23 | -0,12% | 1.521,00 |
| 03.10.2024 | 79,75 | 80,65 | 79,75 | 80,33 | 0,44% | - |
| 02.10.2024 | 78,20 | 80,30 | 78,18 | 79,98 | 2,14% | 18.197,00 |
| 01.10.2024 | 80,03 | 80,18 | 77,90 | 78,30 | -2,19% | 968,00 |
| 30.09.2024 | 79,98 | 80,80 | 79,45 | 80,05 | 0,22% | 8.062,00 |
| 27.09.2024 | 80,65 | 80,68 | 79,68 | 79,88 | -0,87% | 4.050,00 |
| 26.09.2024 | 79,35 | 80,90 | 78,83 | 80,58 | 2,09% | 13.710,00 |
| 25.09.2024 | 78,00 | 79,20 | 77,90 | 78,93 | 0,57% | 6.820,00 |
| 24.09.2024 | 79,18 | 79,90 | 78,38 | 78,48 | -0,76% | 7.063,00 |
| 23.09.2024 | 78,40 | 79,15 | 78,08 | 79,08 | 1,31% | 8.045,00 |
| 20.09.2024 | 78,05 | 78,80 | 77,88 | 78,05 | -0,19% | 1.260,00 |
| 19.09.2024 | 77,85 | 79,05 | 77,60 | 78,20 | 1,16% | 1.702,00 |
| 18.09.2024 | 75,78 | 77,78 | 75,55 | 77,30 | 1,98% | 2.390,00 |
| 17.09.2024 | 74,63 | 75,95 | 74,30 | 75,80 | 1,51% | 185,00 |
| 16.09.2024 | 74,53 | 74,75 | 73,80 | 74,68 | 0,57% | 2.098,00 |
| 13.09.2024 | 73,55 | 74,80 | 73,43 | 74,25 | 0,71% | - |
| 12.09.2024 | 74,78 | 75,13 | 73,38 | 73,73 | -1,27% | 3.060,00 |
| 11.09.2024 | 74,33 | 75,25 | 74,05 | 74,68 | 0,17% | 972,00 |
| 10.09.2024 | 74,55 | 74,90 | 73,53 | 74,55 | -0,37% | 2.900,00 |
| 09.09.2024 | 73,65 | 75,30 | 73,65 | 74,83 | 1,25% | 4.558,00 |
| 06.09.2024 | 73,13 | 74,65 | 72,45 | 73,90 | 1,06% | 2.014,00 |
| 05.09.2024 | 72,00 | 73,45 | 71,65 | 73,13 | 1,53% | 3.060,00 |
| 04.09.2024 | 72,85 | 73,03 | 71,38 | 72,03 | -1,81% | 5.640,00 |
| 03.09.2024 | 74,23 | 74,30 | 72,80 | 73,35 | -1,15% | 8.800,00 |
| 02.09.2024 | 74,55 | 74,55 | 73,30 | 74,20 | -0,44% | 2.200,00 |
| 30.08.2024 | 73,73 | 74,80 | 73,53 | 74,53 | 1,26% | 3.823,00 |
| 29.08.2024 | 73,43 | 74,10 | 72,80 | 73,60 | 0,41% | 4.808,00 |
| 28.08.2024 | 73,45 | 73,50 | 72,70 | 73,30 | 0,14% | 550,00 |
| 27.08.2024 | 73,65 | 73,95 | 73,05 | 73,20 | -0,48% | - |
| 26.08.2024 | 73,90 | 74,05 | 73,40 | 73,55 | -0,47% | - |
| 23.08.2024 | 74,03 | 74,35 | 73,55 | 73,90 | 0,10% | 4.600,00 |
| 22.08.2024 | 73,58 | 74,25 | 73,10 | 73,83 | 0,27% | - |
| 21.08.2024 | 72,43 | 73,65 | 72,40 | 73,63 | 1,48% | 1.023,00 |
| 20.08.2024 | 73,18 | 73,45 | 72,50 | 72,55 | -1,16% | 1.083,00 |
| 19.08.2024 | 72,05 | 73,40 | 71,78 | 73,40 | 2,09% | 1.320,00 |
| 16.08.2024 | 72,15 | 72,70 | 71,80 | 71,90 | -0,21% | 15,00 |
| 15.08.2024 | 71,73 | 72,35 | 71,30 | 72,05 | 0,95% | 931,00 |
| 14.08.2024 | 70,68 | 71,93 | 70,45 | 71,38 | 1,17% | - |
| 13.08.2024 | 71,03 | 71,55 | 69,85 | 70,55 | -0,32% | - |
| 12.08.2024 | 70,55 | 71,20 | 70,13 | 70,78 | 0,93% | 1.845,00 |
| 09.08.2024 | 70,45 | 70,83 | 69,78 | 70,13 | -0,71% | 3.394,00 |
| 08.08.2024 | 68,65 | 71,18 | 68,18 | 70,63 | 3,48% | 4.950,00 |
| 07.08.2024 | 68,75 | 69,90 | 67,90 | 68,25 | 0,22% | 5.945,00 |
| 06.08.2024 | 68,43 | 69,10 | 66,95 | 68,10 | 0,11% | 470,00 |
| 05.08.2024 | 67,08 | 68,28 | 64,78 | 68,03 | -1,59% | 3.832,00 |
| 02.08.2024 | 70,73 | 70,73 | 68,20 | 69,13 | -2,74% | 1.560,00 |
| 01.08.2024 | 74,35 | 74,65 | 70,85 | 71,08 | -4,37% | 514,00 |
| 31.07.2024 | 74,95 | 75,75 | 74,30 | 74,33 | -0,37% | 1.730,00 |
| 30.07.2024 | 72,13 | 75,05 | 72,10 | 74,60 | 3,22% | 1.060,00 |
| 29.07.2024 | 71,58 | 73,63 | 70,63 | 72,28 | 1,44% | 3.330,00 |
| 26.07.2024 | 70,05 | 71,50 | 69,33 | 71,25 | 1,64% | 740,00 |
| 25.07.2024 | 69,48 | 70,38 | 68,43 | 70,10 | 0,25% | 2.922,00 |
| 24.07.2024 | 73,68 | 74,35 | 69,75 | 69,93 | -5,67% | 13.025,00 |
| 23.07.2024 | 74,05 | 74,90 | 73,90 | 74,13 | 0,00% | 6.213,00 |
| 22.07.2024 | 73,68 | 74,53 | 73,38 | 74,13 | 0,85% | 195,00 |
| 19.07.2024 | 73,88 | 73,88 | 72,95 | 73,50 | 0,31% | 26,00 |
| 18.07.2024 | 73,65 | 74,23 | 72,90 | 73,28 | 0,00% | - |
| 17.07.2024 | 74,20 | 74,20 | 72,20 | 73,28 | -0,98% | - |
| 16.07.2024 | 73,40 | 74,18 | 72,30 | 74,00 | 0,68% | 5.255,00 |
| 15.07.2024 | 73,20 | 74,15 | 72,80 | 73,50 | 0,79% | 2.750,00 |
| 12.07.2024 | 71,70 | 73,25 | 71,45 | 72,93 | 1,92% | 2.800,00 |
| 11.07.2024 | 72,13 | 72,48 | 70,30 | 71,55 | -1,04% | - |
| 10.07.2024 | 70,50 | 72,35 | 70,50 | 72,30 | 2,23% | 183,00 |
| 09.07.2024 | 70,83 | 71,83 | 69,95 | 70,73 | -0,53% | - |
| 08.07.2024 | 70,88 | 71,35 | 70,35 | 71,10 | -0,14% | 940,00 |