81,600€
0,06%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |