74,025€
-8,44%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 79,95 | 80,10 | 73,00 | 75,20 | -6,99% | 387.082,00 |
| 03.04.2025 | 80,05 | 82,10 | 80,05 | 80,85 | -2,36% | 257.510,00 |
| 02.04.2025 | 83,00 | 83,55 | 81,75 | 82,80 | -0,84% | 168.573,00 |
| 01.04.2025 | 84,55 | 84,65 | 81,90 | 83,50 | -0,06% | 166.952,00 |
| 31.03.2025 | 83,65 | 84,30 | 81,75 | 83,55 | -1,42% | 169.670,00 |
| 28.03.2025 | 86,50 | 87,20 | 84,35 | 84,75 | -2,75% | 160.214,00 |
| 27.03.2025 | 85,85 | 87,80 | 85,40 | 87,15 | 0,35% | 161.849,00 |
| 26.03.2025 | 88,30 | 88,35 | 86,85 | 86,85 | -1,47% | 180.333,00 |
| 25.03.2025 | 88,15 | 88,70 | 87,45 | 88,15 | -0,17% | 147.689,00 |
| 24.03.2025 | 89,20 | 89,45 | 88,25 | 88,30 | -0,17% | 125.915,00 |
| 21.03.2025 | 88,25 | 89,10 | 87,15 | 88,45 | -0,06% | 434.363,00 |
| 20.03.2025 | 93,00 | 94,10 | 88,10 | 88,50 | -6,69% | 335.494,00 |
| 19.03.2025 | 95,95 | 96,30 | 93,60 | 94,85 | -1,25% | 223.349,00 |
| 18.03.2025 | 94,25 | 96,40 | 93,80 | 96,05 | 3,50% | 282.815,00 |
| 17.03.2025 | 92,55 | 92,80 | 91,25 | 92,80 | 0,65% | 177.752,00 |
| 14.03.2025 | 89,05 | 94,00 | 88,80 | 92,20 | 3,54% | 339.269,00 |
| 13.03.2025 | 89,40 | 89,75 | 87,80 | 89,05 | -0,78% | 239.898,00 |
| 12.03.2025 | 88,00 | 89,75 | 87,95 | 89,75 | 2,34% | 287.574,00 |
| 11.03.2025 | 89,70 | 90,00 | 87,40 | 87,70 | -2,12% | 247.562,00 |
| 10.03.2025 | 91,75 | 92,45 | 88,90 | 89,60 | -1,48% | 222.952,00 |
| 07.03.2025 | 93,00 | 93,15 | 90,75 | 90,95 | -3,81% | 258.776,00 |
| 06.03.2025 | 91,70 | 95,65 | 91,30 | 94,55 | 3,16% | 399.601,00 |
| 05.03.2025 | 88,45 | 92,35 | 86,90 | 91,65 | 9,11% | 527.754,00 |
| 04.03.2025 | 87,85 | 87,85 | 84,00 | 84,00 | -4,60% | 204.662,00 |
| 03.03.2025 | 83,50 | 88,85 | 83,45 | 88,05 | 5,45% | 379.080,00 |
| 28.02.2025 | 82,55 | 83,50 | 82,10 | 83,50 | 0,06% | 434.911,00 |
| 27.02.2025 | 83,50 | 83,85 | 82,45 | 83,45 | -0,83% | 200.711,00 |
| 26.02.2025 | 83,70 | 84,80 | 83,35 | 84,15 | 1,08% | 183.920,00 |
| 25.02.2025 | 81,80 | 83,55 | 81,80 | 83,25 | 1,15% | 213.218,00 |
| 24.02.2025 | 82,55 | 83,60 | 81,65 | 82,30 | 0,12% | 142.201,00 |
| 21.02.2025 | 84,35 | 84,50 | 81,65 | 82,20 | 1,17% | 173.138,00 |
| 20.02.2025 | 83,30 | 84,90 | 80,85 | 81,25 | 2,14% | 204.155,00 |
| 19.02.2025 | 81,25 | 81,60 | 79,05 | 79,55 | -2,33% | 184.726,00 |
| 18.02.2025 | 81,00 | 81,80 | 79,75 | 81,45 | 0,87% | 223.085,00 |
| 17.02.2025 | 79,50 | 81,00 | 79,25 | 80,75 | 1,64% | 113.691,00 |
| 14.02.2025 | 79,60 | 80,25 | 79,25 | 79,45 | -0,56% | 133.371,00 |
| 13.02.2025 | 78,70 | 80,45 | 78,20 | 79,90 | 2,24% | 118.578,00 |
| 12.02.2025 | 78,85 | 79,20 | 78,15 | 78,15 | -0,95% | 153.276,00 |
| 11.02.2025 | 78,95 | 79,35 | 78,65 | 78,90 | -0,06% | 92.633,00 |
| 10.02.2025 | 77,15 | 78,95 | 76,90 | 78,95 | 2,20% | 130.308,00 |
| 07.02.2025 | 77,90 | 78,30 | 77,25 | 77,25 | -0,52% | 101.120,00 |
| 06.02.2025 | 76,50 | 77,65 | 75,90 | 77,65 | 2,17% | 132.941,00 |
| 05.02.2025 | 75,30 | 76,00 | 74,70 | 76,00 | 0,26% | 98.883,00 |
| 04.02.2025 | 76,05 | 76,65 | 75,35 | 75,80 | -0,52% | 69.630,00 |
| 03.02.2025 | 74,55 | 76,20 | 74,25 | 76,20 | -0,39% | 125.208,00 |
| 31.01.2025 | 75,60 | 76,55 | 75,05 | 76,50 | 1,19% | 175.374,00 |
| 30.01.2025 | 72,55 | 75,85 | 72,55 | 75,60 | 4,42% | 125.909,00 |
| 29.01.2025 | 71,30 | 72,55 | 71,30 | 72,40 | 1,54% | 85.536,00 |
| 28.01.2025 | 71,35 | 71,90 | 70,95 | 71,30 | -0,14% | 58.478,00 |
| 27.01.2025 | 70,25 | 71,45 | 69,35 | 71,40 | -0,14% | 89.600,00 |
| 24.01.2025 | 72,10 | 72,45 | 71,30 | 71,50 | -0,42% | 82.249,00 |
| 23.01.2025 | 71,90 | 72,25 | 71,50 | 71,80 | 0,21% | 100.097,00 |
| 22.01.2025 | 70,90 | 72,15 | 70,90 | 71,65 | 1,63% | 119.789,00 |
| 21.01.2025 | 70,30 | 71,15 | 70,05 | 70,50 | -0,07% | 89.033,00 |
| 20.01.2025 | 70,50 | 70,85 | 70,15 | 70,55 | 0,28% | 76.048,00 |
| 17.01.2025 | 70,00 | 70,70 | 69,60 | 70,35 | 0,86% | 89.039,00 |
| 16.01.2025 | 69,85 | 69,95 | 68,80 | 69,75 | 0,50% | 82.159,00 |
| 15.01.2025 | 69,10 | 69,85 | 68,95 | 69,40 | 0,65% | 130.350,00 |
| 14.01.2025 | 69,05 | 69,55 | 68,30 | 68,95 | 1,03% | 127.222,00 |
| 13.01.2025 | 69,15 | 69,30 | 67,90 | 68,25 | -1,59% | 103.268,00 |
| 10.01.2025 | 71,65 | 71,85 | 69,35 | 69,35 | -3,14% | 105.093,00 |
| 09.01.2025 | 70,75 | 72,05 | 70,70 | 71,60 | 0,92% | 83.829,00 |
| 08.01.2025 | 71,45 | 72,15 | 70,40 | 70,95 | -0,70% | 123.487,00 |
| 07.01.2025 | 71,45 | 72,00 | 71,15 | 71,45 | -0,07% | 156.363,00 |
| 06.01.2025 | 69,70 | 71,95 | 69,55 | 71,50 | 2,88% | 154.696,00 |
| 03.01.2025 | 70,10 | 70,40 | 69,10 | 69,50 | 0,00% | 98.480,00 |
| 02.01.2025 | 70,25 | 70,40 | 68,80 | 69,50 | -1,21% | 128.340,00 |
| 30.12.2024 | 69,60 | 70,50 | 69,20 | 70,35 | 0,86% | 92.809,00 |
| 27.12.2024 | 68,55 | 70,35 | 68,30 | 69,75 | 0,72% | 155.653,00 |
| 23.12.2024 | 68,85 | 69,25 | 67,60 | 69,25 | 0,29% | 204.428,00 |
| 20.12.2024 | 68,05 | 69,05 | 67,45 | 69,05 | 0,88% | 338.346,00 |
| 19.12.2024 | 68,65 | 69,15 | 68,20 | 68,45 | -1,93% | 123.321,00 |
| 18.12.2024 | 70,30 | 70,45 | 69,80 | 69,80 | -0,36% | 89.105,00 |
| 17.12.2024 | 69,60 | 70,10 | 69,60 | 70,05 | 0,14% | 123.450,00 |
| 16.12.2024 | 69,45 | 70,45 | 69,25 | 69,95 | -0,07% | 159.729,00 |
| 13.12.2024 | 71,45 | 71,55 | 70,00 | 70,00 | -2,37% | 125.881,00 |
| 12.12.2024 | 72,50 | 72,80 | 71,50 | 71,70 | -1,38% | 106.324,00 |
| 11.12.2024 | 71,70 | 72,70 | 71,50 | 72,70 | 1,39% | 141.000,00 |
| 10.12.2024 | 72,75 | 72,75 | 71,55 | 71,70 | -1,71% | 141.011,00 |
| 09.12.2024 | 74,40 | 74,55 | 72,90 | 72,95 | -2,08% | 94.031,00 |
| 06.12.2024 | 73,70 | 74,65 | 73,70 | 74,50 | 1,02% | 97.473,00 |
| 05.12.2024 | 73,70 | 74,40 | 73,30 | 73,75 | 0,27% | 141.338,00 |
| 04.12.2024 | 73,45 | 74,75 | 73,25 | 73,55 | 0,62% | 131.580,00 |
| 03.12.2024 | 72,00 | 73,20 | 71,80 | 73,10 | 1,60% | 129.176,00 |
| 02.12.2024 | 72,30 | 72,55 | 71,70 | 71,95 | -0,28% | 111.726,00 |
| 29.11.2024 | 72,05 | 72,35 | 71,50 | 72,15 | 0,00% | 129.898,00 |
| 28.11.2024 | 72,10 | 72,65 | 72,05 | 72,15 | 0,49% | 39.321,00 |
| 27.11.2024 | 72,10 | 72,30 | 71,50 | 71,80 | -0,28% | 56.941,00 |
| 26.11.2024 | 72,90 | 73,00 | 71,85 | 72,00 | -1,77% | 87.607,00 |
| 25.11.2024 | 72,80 | 73,30 | 71,65 | 73,30 | 1,17% | 411.582,00 |
| 22.11.2024 | 72,70 | 72,80 | 71,15 | 72,45 | -0,14% | 157.082,00 |
| 21.11.2024 | 72,05 | 72,65 | 71,45 | 72,55 | 1,11% | - |
| 20.11.2024 | 73,15 | 73,50 | 71,60 | 71,75 | -1,17% | 82.166,00 |
| 19.11.2024 | 72,65 | 73,25 | 71,45 | 72,60 | -0,07% | 111.769,00 |
| 18.11.2024 | 73,30 | 73,50 | 72,30 | 72,65 | -0,82% | 66.328,00 |
| 15.11.2024 | 73,15 | 73,65 | 72,95 | 73,25 | -0,68% | 91.880,00 |
| 14.11.2024 | 71,75 | 73,75 | 71,55 | 73,75 | 3,07% | 130.150,00 |
| 13.11.2024 | 71,65 | 72,35 | 71,10 | 71,55 | -0,42% | 88.487,00 |
| 12.11.2024 | 73,95 | 73,95 | 71,80 | 71,85 | -3,82% | 93.205,00 |
| 11.11.2024 | 74,15 | 75,35 | 74,15 | 74,70 | 1,43% | 72.212,00 |