82,800€
-0,18%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 83,23 | 83,55 | 82,80 | 82,80 | -0,51% | - |
| 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% | - |
| 04.02.2025 | 76,43 | 76,63 | 75,30 | 75,73 | -0,82% | 3.600,00 |
| 03.02.2025 | 74,93 | 76,40 | 74,45 | 76,35 | 0,00% | 2.630,00 |
| 31.01.2025 | 75,53 | 76,73 | 75,08 | 76,35 | 0,99% | 1.824,00 |
| 30.01.2025 | 72,35 | 75,80 | 72,33 | 75,60 | 4,35% | 3.260,00 |
| 29.01.2025 | 71,35 | 72,55 | 71,28 | 72,45 | 1,33% | 8.481,00 |
| 28.01.2025 | 71,40 | 71,90 | 70,90 | 71,50 | -0,35% | 7.427,00 |
| 27.01.2025 | 70,70 | 71,75 | 69,35 | 71,75 | 0,42% | 9.600,00 |
| 24.01.2025 | 72,13 | 72,50 | 71,28 | 71,45 | -0,87% | 6.450,00 |
| 23.01.2025 | 71,78 | 72,25 | 71,45 | 72,08 | 0,59% | 23,00 |
| 22.01.2025 | 70,88 | 72,15 | 70,85 | 71,65 | 1,20% | 3.070,00 |
| 21.01.2025 | 70,55 | 71,15 | 70,10 | 70,80 | 0,46% | 14.150,00 |
| 20.01.2025 | 70,23 | 70,90 | 70,00 | 70,48 | 0,11% | 7.240,00 |
| 17.01.2025 | 69,73 | 70,80 | 69,68 | 70,40 | 0,82% | 5.015,00 |
| 16.01.2025 | 69,73 | 69,95 | 68,78 | 69,83 | 0,47% | 2.000,00 |
| 15.01.2025 | 69,25 | 69,90 | 68,90 | 69,50 | 0,80% | 5.500,00 |
| 14.01.2025 | 68,90 | 69,60 | 68,30 | 68,95 | 0,69% | 17.170,00 |
| 13.01.2025 | 69,18 | 69,63 | 67,88 | 68,48 | -1,40% | 700,00 |
| 10.01.2025 | 71,60 | 71,95 | 69,25 | 69,45 | -3,10% | - |
| 09.01.2025 | 71,18 | 72,05 | 70,65 | 71,68 | 0,95% | 3.925,00 |
| 08.01.2025 | 71,15 | 72,20 | 70,35 | 71,00 | -0,49% | 4.200,00 |
| 07.01.2025 | 71,08 | 72,00 | 71,08 | 71,35 | 0,28% | 13.472,00 |
| 06.01.2025 | 69,78 | 71,95 | 69,55 | 71,15 | 2,37% | - |
| 03.01.2025 | 69,35 | 70,50 | 68,83 | 69,50 | 0,29% | 3.150,00 |
| 02.01.2025 | 70,40 | 70,70 | 68,80 | 69,30 | -1,14% | 165,00 |
| 30.12.2024 | 69,93 | 70,55 | 69,20 | 70,10 | 0,18% | 450,00 |
| 27.12.2024 | 69,28 | 70,30 | 68,35 | 69,98 | 1,01% | 6.900,00 |
| 23.12.2024 | 68,85 | 69,45 | 67,63 | 69,28 | 0,40% | 1.387,00 |
| 20.12.2024 | 67,80 | 69,35 | 67,55 | 69,00 | 0,95% | - |
| 19.12.2024 | 68,90 | 69,23 | 68,20 | 68,35 | -0,94% | 4.800,00 |
| 18.12.2024 | 69,88 | 70,45 | 68,95 | 69,00 | -1,39% | - |
| 17.12.2024 | 69,78 | 70,13 | 69,55 | 69,98 | -0,07% | 3.700,00 |
| 16.12.2024 | 70,08 | 70,95 | 69,35 | 70,03 | -0,14% | 3.040,00 |
| 13.12.2024 | 71,55 | 71,65 | 69,88 | 70,13 | -2,06% | 1.074,00 |
| 12.12.2024 | 72,43 | 72,78 | 71,50 | 71,60 | -1,61% | - |
| 11.12.2024 | 71,48 | 72,83 | 71,48 | 72,78 | 1,29% | 3.052,00 |
| 10.12.2024 | 72,68 | 72,80 | 71,50 | 71,85 | -1,37% | - |
| 09.12.2024 | 74,28 | 74,60 | 72,83 | 72,85 | -2,12% | 7.704,00 |
| 06.12.2024 | 73,88 | 74,60 | 73,63 | 74,43 | 1,02% | 6.464,00 |
| 05.12.2024 | 73,65 | 74,40 | 73,30 | 73,68 | 0,27% | 4.113,00 |
| 04.12.2024 | 73,38 | 74,45 | 73,08 | 73,48 | 0,55% | 2.300,00 |
| 03.12.2024 | 71,98 | 73,33 | 71,53 | 73,08 | 1,63% | 280,00 |
| 02.12.2024 | 71,70 | 72,65 | 71,70 | 71,90 | -0,42% | 3.365,00 |
| 29.11.2024 | 72,05 | 72,50 | 71,50 | 72,20 | 0,10% | 448,00 |
| 28.11.2024 | 71,80 | 72,65 | 71,80 | 72,13 | 0,17% | - |
| 27.11.2024 | 71,98 | 72,20 | 71,48 | 72,00 | -0,10% | 6.060,00 |
| 26.11.2024 | 72,25 | 73,00 | 71,80 | 72,08 | -0,96% | - |
| 25.11.2024 | 72,75 | 73,23 | 71,63 | 72,78 | 0,24% | 1.512,00 |
| 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% | - |