80,300€
0,44%
Echtzeit-Aktienkurs KNORR-BREMSE AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNORR-BREMSE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,80 | 80,65 | 78,45 | 80,30 | 0,34% | 240,00 |
| 30.09.2025 | 78,33 | 81,25 | 78,25 | 80,03 | 2,11% | 4.455,00 |
| 29.09.2025 | 79,33 | 79,40 | 77,70 | 78,38 | -0,60% | 435,00 |
| 26.09.2025 | 78,85 | 80,58 | 78,05 | 78,85 | 0,03% | 1.075,00 |
| 25.09.2025 | 78,95 | 79,38 | 78,15 | 78,83 | 0,10% | 2.200,00 |
| 24.09.2025 | 81,55 | 81,63 | 78,45 | 78,75 | -3,02% | 4.580,00 |
| 23.09.2025 | 81,15 | 82,20 | 80,80 | 81,20 | 0,37% | - |
| 22.09.2025 | 80,83 | 81,45 | 80,45 | 80,90 | -0,06% | 578,00 |
| 19.09.2025 | 82,15 | 82,50 | 80,78 | 80,95 | -1,16% | 3.809,00 |
| 18.09.2025 | 82,15 | 82,35 | 80,85 | 81,90 | -0,24% | 7.061,00 |
| 17.09.2025 | 83,58 | 83,70 | 81,75 | 82,10 | -1,68% | - |
| 16.09.2025 | 85,93 | 86,15 | 83,28 | 83,50 | -2,68% | - |
| 15.09.2025 | 85,90 | 86,65 | 84,45 | 85,80 | 0,18% | 11.025,00 |
| 12.09.2025 | 85,75 | 86,50 | 84,90 | 85,65 | 0,12% | 2.310,00 |
| 11.09.2025 | 85,83 | 86,45 | 85,30 | 85,55 | -0,12% | 750,00 |
| 10.09.2025 | 86,10 | 86,50 | 85,40 | 85,65 | -0,12% | - |
| 09.09.2025 | 86,08 | 86,60 | 84,75 | 85,75 | -0,55% | - |
| 08.09.2025 | 86,15 | 87,08 | 85,90 | 86,23 | 0,23% | 7.337,00 |
| 05.09.2025 | 86,00 | 86,60 | 85,50 | 86,03 | 0,29% | 4.310,00 |
| 04.09.2025 | 85,53 | 85,95 | 85,05 | 85,78 | 0,62% | 2.070,00 |
| 03.09.2025 | 85,05 | 86,25 | 84,55 | 85,25 | 0,41% | 1.180,00 |
| 02.09.2025 | 89,43 | 89,80 | 84,63 | 84,90 | -5,09% | 14.399,00 |
| 01.09.2025 | 89,40 | 89,85 | 88,85 | 89,45 | 0,39% | 363,00 |
| 29.08.2025 | 89,05 | 89,45 | 88,55 | 89,10 | -0,25% | 1.100,00 |
| 28.08.2025 | 88,70 | 89,40 | 88,20 | 89,33 | 0,85% | 22.000,00 |
| 27.08.2025 | 89,73 | 89,95 | 87,70 | 88,58 | -1,09% | 175,00 |
| 26.08.2025 | 90,08 | 90,50 | 88,90 | 89,55 | -0,80% | 250,00 |
| 25.08.2025 | 90,88 | 90,95 | 90,15 | 90,28 | -0,77% | 1.640,00 |
| 22.08.2025 | 89,83 | 91,25 | 89,63 | 90,98 | 1,22% | - |
| 21.08.2025 | 90,13 | 90,30 | 89,70 | 89,88 | -0,33% | 1.360,00 |
| 20.08.2025 | 89,98 | 90,40 | 89,35 | 90,18 | 0,08% | 1.084,00 |
| 19.08.2025 | 89,08 | 90,45 | 89,03 | 90,10 | 1,01% | 504,00 |
| 18.08.2025 | 90,63 | 90,90 | 88,78 | 89,20 | -1,41% | 1.500,00 |
| 15.08.2025 | 91,73 | 92,25 | 90,33 | 90,48 | -1,07% | 3.173,00 |
| 14.08.2025 | 91,13 | 91,90 | 90,80 | 91,45 | -0,22% | - |
| 13.08.2025 | 91,85 | 92,55 | 91,30 | 91,65 | -0,14% | 1.921,00 |
| 12.08.2025 | 91,93 | 92,25 | 91,15 | 91,78 | 0,00% | - |
| 11.08.2025 | 92,20 | 92,65 | 91,45 | 91,78 | -0,81% | 880,00 |
| 08.08.2025 | 92,50 | 93,10 | 91,80 | 92,53 | -0,43% | 2.717,00 |
| 07.08.2025 | 88,00 | 92,98 | 87,70 | 92,93 | 5,90% | 7.681,00 |
| 06.08.2025 | 86,53 | 88,10 | 86,25 | 87,75 | 1,92% | 1.716,00 |
| 05.08.2025 | 85,13 | 86,50 | 85,10 | 86,10 | 1,29% | 1.472,00 |
| 04.08.2025 | 85,33 | 86,15 | 84,45 | 85,00 | -0,06% | 2.744,00 |
| 01.08.2025 | 87,55 | 87,60 | 84,45 | 85,05 | -3,46% | 855,00 |
| 31.07.2025 | 86,13 | 89,55 | 84,30 | 88,10 | 1,44% | - |
| 30.07.2025 | 87,18 | 87,68 | 86,45 | 86,85 | -0,26% | - |
| 29.07.2025 | 86,50 | 88,15 | 86,28 | 87,08 | 0,96% | - |
| 28.07.2025 | 87,73 | 89,05 | 85,85 | 86,25 | -0,92% | 264,00 |
| 25.07.2025 | 88,53 | 88,53 | 86,63 | 87,05 | -2,16% | 5.400,00 |
| 24.07.2025 | 88,88 | 89,30 | 87,90 | 88,98 | -0,17% | 2.045,00 |
| 23.07.2025 | 87,65 | 89,90 | 86,95 | 89,13 | 3,33% | 1.700,00 |
| 22.07.2025 | 86,70 | 86,90 | 84,45 | 86,25 | -0,58% | 2.132,00 |
| 21.07.2025 | 85,50 | 87,60 | 84,98 | 86,75 | 3,40% | 296,00 |
| 18.07.2025 | 84,18 | 84,70 | 83,75 | 83,90 | -0,12% | 1.736,00 |
| 17.07.2025 | 83,18 | 84,90 | 83,18 | 84,00 | 1,20% | 1.120,00 |
| 16.07.2025 | 83,03 | 83,65 | 81,90 | 83,00 | -0,30% | 375,00 |
| 15.07.2025 | 83,95 | 84,65 | 82,73 | 83,25 | -0,95% | 3.314,00 |
| 14.07.2025 | 84,38 | 85,05 | 83,20 | 84,05 | -1,35% | 550,00 |
| 11.07.2025 | 86,10 | 86,15 | 84,65 | 85,20 | -1,39% | 797,00 |
| 10.07.2025 | 84,85 | 86,55 | 84,55 | 86,40 | 1,59% | 1.250,00 |
| 09.07.2025 | 82,43 | 85,65 | 82,38 | 85,05 | 3,12% | 2.250,00 |
| 08.07.2025 | 83,03 | 83,25 | 81,90 | 82,48 | -0,51% | 4.443,00 |
| 07.07.2025 | 81,70 | 84,03 | 81,43 | 82,90 | 1,97% | 3.580,00 |
| 04.07.2025 | 80,60 | 81,50 | 80,20 | 81,30 | 0,49% | - |
| 03.07.2025 | 82,15 | 82,75 | 80,65 | 80,90 | -1,52% | 7.900,00 |
| 02.07.2025 | 81,80 | 82,35 | 81,45 | 82,15 | 0,67% | 3.800,00 |
| 01.07.2025 | 81,90 | 82,13 | 80,80 | 81,60 | -0,61% | 7.070,00 |
| 30.06.2025 | 83,20 | 83,48 | 81,80 | 82,10 | -1,32% | - |
| 27.06.2025 | 82,03 | 83,25 | 79,95 | 83,20 | -2,32% | 3.825,00 |
| 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% | - |