74,050€
-0,94%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 74,78 | 74,90 | 73,53 | 74,10 | -0,87% | - |
| 09.09.2024 | 74,05 | 75,30 | 74,00 | 74,75 | 1,01% | 186.376,00 |
| 06.09.2024 | 72,60 | 74,65 | 72,40 | 74,00 | 1,30% | 243.689,00 |
| 05.09.2024 | 71,95 | 73,45 | 71,80 | 73,05 | 1,32% | 136.417,00 |
| 04.09.2024 | 72,35 | 72,50 | 71,25 | 72,10 | -2,04% | 93.022,00 |
| 03.09.2024 | 74,00 | 74,30 | 72,80 | 73,60 | -0,67% | 63.070,00 |
| 02.09.2024 | 74,50 | 74,50 | 73,35 | 74,10 | -0,34% | 43.444,00 |
| 30.08.2024 | 73,55 | 74,75 | 73,55 | 74,35 | 0,54% | 163.891,00 |
| 29.08.2024 | 72,90 | 74,05 | 72,85 | 73,95 | 0,89% | 66.185,00 |
| 28.08.2024 | 73,20 | 73,45 | 72,70 | 73,30 | 0,14% | 64.318,00 |
| 27.08.2024 | 73,50 | 73,85 | 73,05 | 73,20 | -0,41% | 32.888,00 |
| 26.08.2024 | 73,75 | 74,20 | 73,50 | 73,50 | -0,61% | 37.884,00 |
| 23.08.2024 | 73,95 | 74,35 | 73,50 | 73,95 | 0,00% | 101.123,00 |
| 22.08.2024 | 73,50 | 74,25 | 73,15 | 73,95 | 0,54% | 92.297,00 |
| 21.08.2024 | 72,75 | 73,60 | 72,75 | 73,55 | 1,17% | 98.383,00 |
| 20.08.2024 | 73,20 | 73,45 | 72,70 | 72,70 | -0,95% | 71.682,00 |
| 19.08.2024 | 71,90 | 73,40 | 71,85 | 73,40 | 2,09% | 176.868,00 |
| 16.08.2024 | 72,10 | 72,65 | 71,90 | 71,90 | -0,07% | 62.751,00 |
| 15.08.2024 | 71,60 | 72,35 | 71,30 | 71,95 | 0,91% | 56.066,00 |
| 14.08.2024 | 70,75 | 71,95 | 70,50 | 71,30 | 1,28% | 50.807,00 |
| 13.08.2024 | 70,90 | 71,45 | 69,90 | 70,40 | -0,56% | 36.393,00 |
| 12.08.2024 | 70,05 | 71,15 | 70,05 | 70,80 | 1,36% | 72.334,00 |
| 09.08.2024 | 70,65 | 70,75 | 69,85 | 69,85 | -0,71% | 127.938,00 |
| 08.08.2024 | 68,35 | 70,75 | 68,35 | 70,35 | 2,33% | 84.083,00 |
| 07.08.2024 | 68,45 | 69,90 | 68,20 | 68,75 | 1,10% | 152.607,00 |
| 06.08.2024 | 68,50 | 68,70 | 67,05 | 68,00 | -0,07% | 115.489,00 |
| 05.08.2024 | 66,05 | 68,05 | 65,85 | 68,05 | -1,16% | 124.709,00 |
| 02.08.2024 | 70,10 | 70,15 | 68,20 | 68,85 | -3,44% | 129.998,00 |
| 01.08.2024 | 74,25 | 74,25 | 71,30 | 71,30 | -4,23% | 166.807,00 |
| 31.07.2024 | 75,80 | 75,80 | 74,45 | 74,45 | -0,07% | 163.375,00 |
| 30.07.2024 | 73,40 | 75,15 | 73,15 | 74,50 | 3,33% | 206.119,00 |
| 29.07.2024 | 71,55 | 73,80 | 70,50 | 72,10 | 1,34% | 188.151,00 |
| 26.07.2024 | 70,35 | 71,40 | 69,35 | 71,15 | 1,50% | 135.238,00 |
| 25.07.2024 | 69,00 | 70,15 | 68,45 | 70,10 | 0,14% | 207.276,00 |
| 24.07.2024 | 73,75 | 74,35 | 69,75 | 70,00 | -5,66% | 166.036,00 |
| 23.07.2024 | 74,45 | 74,90 | 73,95 | 74,20 | 0,41% | 86.607,00 |
| 22.07.2024 | 73,45 | 74,55 | 73,45 | 73,90 | 0,54% | 84.156,00 |
| 19.07.2024 | 73,20 | 73,80 | 73,10 | 73,50 | 0,14% | 110.756,00 |
| 18.07.2024 | 73,05 | 74,20 | 73,05 | 73,40 | 0,14% | 59.093,00 |
| 17.07.2024 | 73,85 | 74,00 | 72,20 | 73,30 | -1,15% | 146.630,00 |
| 16.07.2024 | 73,25 | 74,15 | 72,35 | 74,15 | 0,68% | 111.827,00 |
| 15.07.2024 | 72,95 | 74,15 | 72,80 | 73,65 | 0,82% | 79.351,00 |
| 12.07.2024 | 71,90 | 73,25 | 71,65 | 73,05 | 1,95% | 100.691,00 |
| 11.07.2024 | 72,45 | 72,45 | 70,35 | 71,65 | -0,69% | 162.941,00 |
| 10.07.2024 | 70,85 | 72,15 | 70,80 | 72,15 | 1,98% | 103.668,00 |
| 09.07.2024 | 70,95 | 71,15 | 70,00 | 70,75 | -0,56% | 85.068,00 |
| 08.07.2024 | 70,95 | 71,35 | 70,30 | 71,15 | 0,00% | 82.217,00 |
| 05.07.2024 | 71,40 | 72,35 | 70,75 | 71,15 | -0,21% | 59.170,00 |
| 04.07.2024 | 71,75 | 72,30 | 71,30 | 71,30 | -0,28% | 65.476,00 |
| 03.07.2024 | 71,70 | 71,90 | 71,05 | 71,50 | 0,00% | 120.987,00 |
| 02.07.2024 | 70,65 | 71,50 | 69,90 | 71,50 | 0,92% | 101.052,00 |
| 01.07.2024 | 71,90 | 72,15 | 70,85 | 70,85 | -0,63% | 113.693,00 |
| 28.06.2024 | 72,10 | 72,10 | 71,00 | 71,30 | -0,83% | 157.477,00 |
| 27.06.2024 | 71,00 | 71,90 | 70,60 | 71,90 | 1,20% | 156.534,00 |
| 26.06.2024 | 70,60 | 71,20 | 70,20 | 71,05 | 1,00% | 119.635,00 |
| 25.06.2024 | 70,60 | 70,85 | 69,55 | 70,35 | -1,68% | 97.650,00 |
| 24.06.2024 | 70,15 | 71,55 | 69,40 | 71,55 | 2,29% | 153.551,00 |
| 21.06.2024 | 70,35 | 70,95 | 69,70 | 69,95 | -0,78% | 319.087,00 |
| 20.06.2024 | 70,55 | 70,65 | 70,00 | 70,50 | 0,21% | 112.893,00 |
| 19.06.2024 | 71,05 | 71,25 | 70,35 | 70,35 | -0,50% | 119.930,00 |
| 18.06.2024 | 71,15 | 71,60 | 70,30 | 70,70 | -0,07% | 148.030,00 |
| 17.06.2024 | 70,85 | 71,40 | 70,30 | 70,75 | 0,50% | 185.236,00 |
| 14.06.2024 | 73,65 | 73,95 | 68,85 | 70,40 | -4,54% | 322.759,00 |
| 13.06.2024 | 74,05 | 74,40 | 72,85 | 73,75 | -0,54% | 266.588,00 |
| 12.06.2024 | 73,25 | 74,35 | 72,30 | 74,15 | 2,13% | 179.610,00 |
| 11.06.2024 | 72,65 | 73,00 | 72,10 | 72,60 | 0,21% | 214.855,00 |
| 10.06.2024 | 71,15 | 72,45 | 71,15 | 72,45 | 1,26% | 197.596,00 |
| 07.06.2024 | 71,45 | 71,85 | 71,20 | 71,55 | 0,42% | 116.004,00 |
| 06.06.2024 | 72,70 | 73,15 | 71,25 | 71,25 | -1,59% | 100.571,00 |
| 05.06.2024 | 71,05 | 72,50 | 70,80 | 72,40 | 2,33% | 157.948,00 |
| 04.06.2024 | 70,50 | 71,20 | 70,25 | 70,75 | 0,00% | 69.851,00 |
| 03.06.2024 | 71,45 | 71,50 | 70,25 | 70,75 | 0,21% | 139.894,00 |
| 31.05.2024 | 71,60 | 71,90 | 70,60 | 70,60 | -1,40% | 1.288.995,00 |
| 30.05.2024 | 71,05 | 72,10 | 71,00 | 71,60 | 0,49% | 94.662,00 |
| 29.05.2024 | 71,85 | 72,00 | 71,10 | 71,25 | -1,25% | 164.354,00 |
| 28.05.2024 | 72,85 | 72,90 | 71,85 | 72,15 | -0,76% | 90.812,00 |
| 27.05.2024 | 73,00 | 73,05 | 72,60 | 72,70 | -0,34% | 48.303,00 |
| 24.05.2024 | 71,95 | 72,95 | 71,95 | 72,95 | 0,62% | 168.770,00 |
| 23.05.2024 | 72,05 | 73,25 | 71,60 | 72,50 | 0,62% | 251.905,00 |
| 22.05.2024 | 73,90 | 73,90 | 72,05 | 72,05 | -2,83% | 401.100,00 |
| 21.05.2024 | 74,35 | 74,40 | 73,75 | 74,15 | -0,60% | 100.863,00 |
| 20.05.2024 | 74,25 | 74,85 | 74,25 | 74,60 | 0,47% | 54.077,00 |
| 17.05.2024 | 73,80 | 74,45 | 73,75 | 74,25 | 0,20% | 99.774,00 |
| 16.05.2024 | 74,80 | 75,65 | 74,10 | 74,10 | -1,53% | 137.609,00 |
| 15.05.2024 | 74,05 | 75,60 | 73,95 | 75,25 | 2,17% | 159.173,00 |
| 14.05.2024 | 73,80 | 73,90 | 72,15 | 73,65 | -1,07% | 154.663,00 |
| 13.05.2024 | 74,90 | 75,00 | 74,40 | 74,45 | -0,33% | 141.045,00 |
| 10.05.2024 | 74,45 | 74,75 | 73,85 | 74,70 | 0,88% | 170.183,00 |
| 09.05.2024 | 73,80 | 74,40 | 73,50 | 74,05 | 0,82% | 145.473,00 |
| 08.05.2024 | 69,95 | 73,90 | 69,65 | 73,45 | 5,53% | 228.129,00 |
| 07.05.2024 | 69,80 | 69,90 | 69,00 | 69,60 | 0,22% | 172.116,00 |
| 06.05.2024 | 69,15 | 69,90 | 68,90 | 69,45 | 0,73% | 84.934,00 |
| 03.05.2024 | 68,95 | 69,95 | 68,50 | 68,95 | 0,66% | 170.611,00 |
| 02.05.2024 | 69,05 | 69,15 | 67,45 | 68,50 | -1,51% | 176.811,00 |
| 30.04.2024 | 70,35 | 70,75 | 69,20 | 69,55 | -0,71% | 201.455,00 |
| 29.04.2024 | 70,30 | 70,60 | 69,85 | 70,05 | 0,14% | 167.233,00 |
| 26.04.2024 | 69,85 | 70,30 | 69,35 | 69,95 | 0,94% | 139.703,00 |
| 25.04.2024 | 70,35 | 70,50 | 68,65 | 69,30 | -1,35% | 101.612,00 |
| 24.04.2024 | 71,00 | 71,00 | 70,00 | 70,25 | -0,78% | 137.453,00 |
| 23.04.2024 | 71,30 | 71,50 | 70,45 | 70,80 | -0,28% | 121.925,00 |