82,550€
-2,88%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 82,03 | 83,00 | 79,95 | 82,55 | -3,08% | 2.675,00 |
| 26.06.2025 | 85,08 | 86,45 | 84,30 | 85,18 | 0,29% | 2.700,00 |
| 25.06.2025 | 85,13 | 85,28 | 84,10 | 84,93 | -0,15% | - |
| 24.06.2025 | 83,45 | 85,50 | 83,00 | 85,05 | 2,72% | 4.346,00 |
| 23.06.2025 | 80,78 | 83,05 | 80,65 | 82,80 | 2,03% | 380,00 |
| 20.06.2025 | 82,25 | 82,58 | 81,13 | 81,15 | -0,67% | 2.700,00 |
| 19.06.2025 | 83,20 | 83,35 | 81,63 | 81,70 | -2,21% | 330,00 |
| 18.06.2025 | 83,95 | 84,30 | 82,95 | 83,55 | -0,30% | - |
| 17.06.2025 | 83,95 | 84,60 | 82,65 | 83,80 | -0,48% | 40,00 |
| 16.06.2025 | 83,40 | 84,65 | 83,40 | 84,20 | 0,99% | 2.550,00 |
| 13.06.2025 | 83,75 | 84,65 | 82,85 | 83,38 | -2,43% | 2.400,00 |
| 12.06.2025 | 86,78 | 86,90 | 84,95 | 85,45 | -1,78% | 2.460,00 |
| 11.06.2025 | 86,93 | 88,20 | 86,88 | 87,00 | -0,32% | - |
| 10.06.2025 | 89,13 | 89,25 | 87,15 | 87,28 | -1,99% | 228,00 |
| 09.06.2025 | 88,70 | 89,45 | 88,50 | 89,05 | 0,25% | - |
| 06.06.2025 | 89,55 | 89,68 | 88,35 | 88,83 | -0,62% | - |
| 05.06.2025 | 88,88 | 90,35 | 88,75 | 89,38 | 0,53% | 2.600,00 |
| 04.06.2025 | 89,53 | 90,35 | 88,80 | 88,90 | -0,50% | - |
| 03.06.2025 | 88,35 | 89,38 | 87,40 | 89,35 | 0,93% | 5.000,00 |
| 02.06.2025 | 88,80 | 89,30 | 87,85 | 88,53 | -0,53% | 3.300,00 |
| 30.05.2025 | 90,60 | 91,13 | 88,60 | 89,00 | -1,66% | - |
| 29.05.2025 | 91,80 | 92,15 | 90,10 | 90,50 | -0,08% | 5.500,00 |
| 28.05.2025 | 89,88 | 90,85 | 89,35 | 90,58 | 0,64% | 2.400,00 |
| 27.05.2025 | 88,98 | 90,10 | 88,85 | 90,00 | 1,18% | 4.380,00 |
| 26.05.2025 | 88,93 | 89,80 | 88,85 | 88,95 | 1,66% | - |
| 23.05.2025 | 88,53 | 89,35 | 85,60 | 87,50 | -1,16% | 2.190,00 |
| 22.05.2025 | 88,68 | 89,20 | 87,15 | 88,53 | 0,00% | 3.250,00 |
| 21.05.2025 | 89,43 | 89,55 | 88,30 | 88,53 | -1,09% | 350,00 |
| 20.05.2025 | 88,43 | 89,60 | 87,95 | 89,50 | 0,99% | 1.310,00 |
| 19.05.2025 | 86,73 | 88,80 | 86,50 | 88,63 | 1,81% | - |
| 16.05.2025 | 87,93 | 88,48 | 86,45 | 87,05 | -0,91% | - |
| 15.05.2025 | 86,58 | 87,90 | 86,15 | 87,85 | 1,27% | - |
| 14.05.2025 | 88,53 | 89,00 | 86,05 | 86,75 | -1,95% | 1.300,00 |
| 13.05.2025 | 87,70 | 89,05 | 87,35 | 88,48 | 0,54% | 795,00 |
| 12.05.2025 | 88,13 | 90,30 | 87,20 | 88,00 | 0,51% | 3.440,00 |
| 09.05.2025 | 86,95 | 87,65 | 86,15 | 87,55 | 0,89% | 1.140,00 |
| 08.05.2025 | 87,73 | 88,35 | 86,03 | 86,78 | -1,20% | 4.200,00 |
| 07.05.2025 | 88,48 | 88,75 | 87,25 | 87,83 | -0,48% | - |
| 06.05.2025 | 87,93 | 88,70 | 85,95 | 88,25 | 0,11% | 523,00 |
| 05.05.2025 | 87,83 | 88,65 | 87,55 | 88,15 | -0,09% | 980,00 |
| 02.05.2025 | 86,35 | 88,38 | 86,15 | 88,23 | 0,68% | 1.660,00 |
| 30.04.2025 | 86,95 | 87,80 | 86,40 | 87,63 | 0,03% | 700,00 |
| 29.04.2025 | 84,45 | 88,50 | 84,00 | 87,60 | 3,95% | 10.139,00 |
| 28.04.2025 | 84,53 | 84,80 | 83,55 | 84,28 | -1,03% | 2.110,00 |
| 25.04.2025 | 83,05 | 85,15 | 82,90 | 85,15 | 2,50% | - |
| 24.04.2025 | 82,40 | 83,25 | 81,40 | 83,08 | 0,73% | 1.202,00 |
| 23.04.2025 | 82,58 | 83,90 | 81,80 | 82,48 | 1,20% | 5.720,00 |
| 22.04.2025 | 80,50 | 81,65 | 80,15 | 81,50 | 0,52% | - |
| 17.04.2025 | 80,75 | 81,85 | 80,10 | 81,08 | 1,22% | - |
| 16.04.2025 | 80,15 | 81,15 | 79,55 | 80,10 | -1,51% | 4.120,00 |
| 15.04.2025 | 78,78 | 81,55 | 78,73 | 81,33 | 3,07% | 940,00 |
| 14.04.2025 | 77,78 | 79,20 | 76,78 | 78,90 | 2,60% | 300,00 |
| 11.04.2025 | 76,98 | 77,70 | 73,80 | 76,90 | 0,39% | - |
| 10.04.2025 | 80,48 | 85,05 | 74,60 | 76,60 | -5,72% | 115,00 |
| 09.04.2025 | 72,75 | 81,25 | 72,68 | 81,25 | 10,88% | 5,00 |
| 08.04.2025 | 76,13 | 76,35 | 72,30 | 73,28 | -2,30% | 3.382,00 |
| 07.04.2025 | 72,15 | 77,05 | 68,20 | 75,00 | 1,32% | 3.420,00 |
| 04.04.2025 | 80,23 | 80,33 | 72,90 | 74,03 | -7,79% | 3.438,00 |
| 03.04.2025 | 81,13 | 82,10 | 80,20 | 80,28 | -3,25% | 4.115,00 |
| 02.04.2025 | 83,23 | 83,55 | 81,80 | 82,98 | -0,30% | 1.667,00 |
| 01.04.2025 | 83,85 | 84,60 | 82,40 | 83,23 | -0,86% | 210,00 |
| 31.03.2025 | 84,10 | 84,40 | 81,75 | 83,95 | -0,91% | 3.550,00 |
| 28.03.2025 | 86,75 | 87,30 | 84,40 | 84,73 | -2,75% | 1.528,00 |
| 27.03.2025 | 86,10 | 87,80 | 85,35 | 87,13 | 0,78% | 8.700,00 |
| 26.03.2025 | 88,45 | 88,68 | 86,18 | 86,45 | -1,93% | - |
| 25.03.2025 | 88,35 | 88,70 | 87,45 | 88,15 | -0,23% | 13.180,00 |
| 24.03.2025 | 88,98 | 89,43 | 88,08 | 88,35 | -0,25% | - |
| 21.03.2025 | 88,65 | 89,15 | 87,18 | 88,58 | 0,03% | 2.150,00 |
| 20.03.2025 | 94,68 | 94,88 | 88,15 | 88,55 | -6,79% | 1.265,00 |
| 19.03.2025 | 96,55 | 97,08 | 93,60 | 95,00 | -1,38% | 1.515,00 |
| 18.03.2025 | 93,55 | 96,63 | 93,50 | 96,33 | 3,27% | 8.810,00 |
| 17.03.2025 | 92,25 | 93,30 | 91,25 | 93,28 | 0,67% | 1.039,00 |
| 14.03.2025 | 89,33 | 93,95 | 88,75 | 92,65 | 4,22% | 4.092,00 |
| 13.03.2025 | 89,75 | 89,78 | 87,80 | 88,90 | -0,78% | 3.224,00 |
| 12.03.2025 | 88,10 | 89,80 | 87,85 | 89,60 | 1,76% | 340,00 |
| 11.03.2025 | 89,65 | 89,95 | 87,43 | 88,05 | -1,21% | 10.478,00 |
| 10.03.2025 | 92,35 | 92,43 | 88,68 | 89,13 | -2,83% | 5.372,00 |
| 07.03.2025 | 93,43 | 93,75 | 90,63 | 91,73 | -2,16% | 2.192,00 |
| 06.03.2025 | 92,35 | 95,65 | 91,30 | 93,75 | 1,79% | 2.535,00 |
| 05.03.2025 | 85,70 | 92,33 | 85,70 | 92,10 | 8,38% | 3.387,00 |
| 04.03.2025 | 86,98 | 87,85 | 83,93 | 84,98 | -2,19% | 2.155,00 |
| 03.03.2025 | 83,15 | 88,90 | 83,10 | 86,88 | 4,23% | 4.279,00 |
| 28.02.2025 | 82,55 | 83,45 | 82,15 | 83,35 | 0,48% | 2.550,00 |
| 27.02.2025 | 83,90 | 83,95 | 82,40 | 82,95 | -0,98% | - |
| 26.02.2025 | 83,88 | 84,80 | 83,30 | 83,78 | -0,27% | 3.080,00 |
| 25.02.2025 | 81,95 | 84,20 | 81,88 | 84,00 | 2,50% | 2.000,00 |
| 24.02.2025 | 82,85 | 83,65 | 81,65 | 81,95 | 0,18% | 3.240,00 |
| 21.02.2025 | 81,98 | 84,25 | 81,58 | 81,80 | 0,34% | 1.720,00 |
| 20.02.2025 | 80,20 | 84,85 | 79,90 | 81,53 | 2,51% | 3.147,00 |
| 19.02.2025 | 81,20 | 81,65 | 79,05 | 79,53 | -2,42% | 4.462,00 |
| 18.02.2025 | 80,78 | 81,78 | 79,70 | 81,50 | 0,59% | 5.360,00 |
| 17.02.2025 | 79,20 | 81,05 | 79,20 | 81,03 | 2,01% | 12.221,00 |
| 14.02.2025 | 79,63 | 80,30 | 79,20 | 79,43 | 0,00% | 9.064,00 |
| 13.02.2025 | 78,85 | 80,40 | 78,20 | 79,43 | 1,08% | 13.300,00 |
| 12.02.2025 | 79,00 | 79,38 | 78,08 | 78,58 | -0,73% | 5.430,00 |
| 11.02.2025 | 78,80 | 79,40 | 78,55 | 79,15 | 0,06% | 6.300,00 |
| 10.02.2025 | 77,48 | 79,15 | 77,00 | 79,10 | 2,66% | 2.962,00 |
| 07.02.2025 | 77,63 | 78,30 | 76,98 | 77,05 | -0,74% | 2.915,00 |
| 06.02.2025 | 76,53 | 77,70 | 75,90 | 77,63 | 1,84% | 627,00 |
| 05.02.2025 | 75,68 | 76,25 | 74,65 | 76,23 | 0,66% | - |