85,050€
-3,19%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 87,45 | 87,45 | 84,50 | 84,95 | -3,30% | 80.714,00 |
| 31.07.2025 | 85,00 | 89,55 | 84,15 | 87,85 | 1,21% | 298.936,00 |
| 30.07.2025 | 86,90 | 87,65 | 86,50 | 86,80 | -0,34% | 76.619,00 |
| 29.07.2025 | 86,60 | 88,15 | 86,60 | 87,10 | 0,69% | 80.374,00 |
| 28.07.2025 | 88,00 | 89,10 | 86,50 | 86,50 | -0,29% | 97.768,00 |
| 25.07.2025 | 88,50 | 88,50 | 86,75 | 86,75 | -2,64% | 152.698,00 |
| 24.07.2025 | 88,60 | 89,25 | 88,00 | 89,10 | 1,14% | 117.165,00 |
| 23.07.2025 | 87,50 | 89,85 | 87,05 | 88,10 | 2,32% | 183.980,00 |
| 22.07.2025 | 86,60 | 86,85 | 84,50 | 86,10 | -0,98% | 100.967,00 |
| 21.07.2025 | 86,00 | 87,55 | 85,50 | 86,95 | 3,33% | 221.731,00 |
| 18.07.2025 | 84,20 | 84,70 | 83,95 | 84,15 | 0,36% | 71.632,00 |
| 17.07.2025 | 83,55 | 84,90 | 83,35 | 83,85 | 1,82% | 88.905,00 |
| 16.07.2025 | 82,85 | 84,00 | 81,90 | 82,35 | -0,96% | 70.397,00 |
| 15.07.2025 | 83,50 | 84,60 | 83,15 | 83,15 | -0,36% | 133.842,00 |
| 14.07.2025 | 84,40 | 85,00 | 82,90 | 83,45 | -2,11% | 76.927,00 |
| 11.07.2025 | 86,00 | 86,00 | 84,70 | 85,25 | -1,33% | 105.364,00 |
| 10.07.2025 | 85,10 | 86,40 | 84,65 | 86,40 | 1,95% | 162.115,00 |
| 09.07.2025 | 82,70 | 85,60 | 82,45 | 84,75 | 2,79% | 227.117,00 |
| 08.07.2025 | 83,15 | 83,15 | 81,85 | 82,45 | -0,66% | 222.286,00 |
| 07.07.2025 | 81,75 | 83,00 | 81,45 | 83,00 | 1,90% | 131.061,00 |
| 04.07.2025 | 80,25 | 81,45 | 80,25 | 81,45 | 0,74% | 83.766,00 |
| 03.07.2025 | 82,50 | 82,70 | 80,60 | 80,85 | -1,46% | 166.941,00 |
| 02.07.2025 | 81,95 | 82,30 | 81,50 | 82,05 | 0,67% | 84.928,00 |
| 01.07.2025 | 81,90 | 82,00 | 80,75 | 81,50 | -0,67% | 154.363,00 |
| 30.06.2025 | 83,35 | 83,35 | 81,75 | 82,05 | -1,14% | 125.136,00 |
| 27.06.2025 | 80,50 | 83,20 | 79,90 | 83,00 | -2,18% | 236.758,00 |
| 26.06.2025 | 84,85 | 86,40 | 84,30 | 84,85 | 0,00% | 96.871,00 |
| 25.06.2025 | 84,00 | 85,05 | 83,25 | 84,85 | 0,06% | 109.220,00 |
| 24.06.2025 | 83,70 | 85,60 | 83,05 | 84,80 | 3,10% | 152.852,00 |
| 23.06.2025 | 80,90 | 83,00 | 80,90 | 82,25 | 1,11% | 97.246,00 |
| 20.06.2025 | 82,25 | 82,55 | 81,25 | 81,35 | -0,67% | 334.178,00 |
| 19.06.2025 | 82,65 | 83,70 | 81,80 | 81,90 | -1,97% | 49.441,00 |
| 18.06.2025 | 83,95 | 84,15 | 82,95 | 83,55 | -0,77% | 248.293,00 |
| 17.06.2025 | 83,70 | 84,55 | 82,65 | 84,20 | -0,41% | 118.499,00 |
| 16.06.2025 | 83,95 | 84,55 | 83,80 | 84,55 | 1,02% | 90.669,00 |
| 13.06.2025 | 84,00 | 84,60 | 82,95 | 83,70 | -2,16% | 165.951,00 |
| 12.06.2025 | 86,95 | 86,95 | 84,80 | 85,55 | -2,06% | 104.288,00 |
| 11.06.2025 | 87,20 | 88,05 | 87,15 | 87,35 | 0,11% | 90.805,00 |
| 10.06.2025 | 88,85 | 89,00 | 87,20 | 87,25 | -2,13% | 103.108,00 |
| 09.06.2025 | 88,80 | 89,40 | 88,55 | 89,15 | 0,39% | 42.018,00 |
| 06.06.2025 | 89,25 | 89,30 | 88,40 | 88,80 | -1,00% | 66.184,00 |
| 05.06.2025 | 88,95 | 90,30 | 88,90 | 89,70 | 0,90% | 81.522,00 |
| 04.06.2025 | 89,45 | 90,30 | 88,90 | 88,90 | -0,22% | 99.077,00 |
| 03.06.2025 | 88,25 | 89,35 | 87,45 | 89,10 | 1,25% | 142.175,00 |
| 02.06.2025 | 88,90 | 89,30 | 87,90 | 88,00 | -1,12% | 190.113,00 |
| 30.05.2025 | 90,35 | 91,10 | 89,00 | 89,00 | -1,71% | 378.486,00 |
| 29.05.2025 | 91,45 | 92,00 | 90,20 | 90,55 | 0,22% | 98.752,00 |
| 28.05.2025 | 89,45 | 91,45 | 89,45 | 90,35 | 0,56% | 107.136,00 |
| 27.05.2025 | 89,30 | 90,05 | 89,30 | 89,85 | 0,67% | 70.208,00 |
| 26.05.2025 | 89,15 | 89,75 | 88,35 | 89,25 | 1,77% | 63.902,00 |
| 23.05.2025 | 88,55 | 89,30 | 85,50 | 87,70 | -0,96% | 107.400,00 |
| 22.05.2025 | 88,75 | 89,15 | 87,20 | 88,55 | -0,90% | 69.706,00 |
| 21.05.2025 | 89,25 | 89,55 | 88,30 | 89,35 | -0,06% | 95.456,00 |
| 20.05.2025 | 88,50 | 89,40 | 88,05 | 89,40 | 1,42% | 159.108,00 |
| 19.05.2025 | 87,05 | 88,80 | 86,65 | 88,15 | 1,44% | 106.607,00 |
| 16.05.2025 | 88,10 | 88,10 | 86,40 | 86,90 | -0,91% | 169.995,00 |
| 15.05.2025 | 86,75 | 87,70 | 86,30 | 87,70 | 0,80% | 207.911,00 |
| 14.05.2025 | 88,80 | 88,90 | 86,10 | 87,00 | -1,92% | 133.111,00 |
| 13.05.2025 | 87,70 | 89,10 | 87,45 | 88,70 | 1,20% | 102.824,00 |
| 12.05.2025 | 88,50 | 90,35 | 87,40 | 87,65 | 0,17% | 154.363,00 |
| 09.05.2025 | 86,60 | 87,85 | 86,15 | 87,50 | 0,86% | 136.499,00 |
| 08.05.2025 | 87,40 | 88,35 | 86,05 | 86,75 | -1,03% | 145.723,00 |
| 07.05.2025 | 88,00 | 88,70 | 87,65 | 87,65 | -1,07% | 149.041,00 |
| 06.05.2025 | 88,35 | 88,60 | 86,00 | 88,60 | 0,62% | 176.994,00 |
| 05.05.2025 | 87,85 | 88,60 | 87,50 | 88,05 | 0,06% | 76.182,00 |
| 02.05.2025 | 86,60 | 88,00 | 86,10 | 88,00 | 0,92% | 163.457,00 |
| 30.04.2025 | 86,70 | 87,60 | 86,40 | 87,20 | 0,17% | 201.962,00 |
| 29.04.2025 | 84,45 | 88,45 | 84,00 | 87,05 | 3,51% | 212.495,00 |
| 28.04.2025 | 83,80 | 84,70 | 83,55 | 84,10 | -0,53% | 111.640,00 |
| 25.04.2025 | 83,40 | 84,55 | 82,95 | 84,55 | 1,99% | 126.210,00 |
| 24.04.2025 | 82,20 | 83,25 | 81,50 | 82,90 | 0,48% | 102.045,00 |
| 23.04.2025 | 82,40 | 83,85 | 81,80 | 82,50 | 1,98% | 164.803,00 |
| 22.04.2025 | 80,90 | 81,00 | 80,15 | 80,90 | -0,19% | 124.860,00 |
| 17.04.2025 | 81,40 | 81,95 | 80,15 | 81,05 | -0,12% | 217.212,00 |
| 16.04.2025 | 80,20 | 81,15 | 79,60 | 81,15 | -0,12% | 243.279,00 |
| 15.04.2025 | 78,85 | 81,25 | 78,85 | 81,25 | 3,44% | 183.031,00 |
| 14.04.2025 | 77,95 | 79,05 | 76,80 | 78,55 | 3,90% | 143.405,00 |
| 11.04.2025 | 77,10 | 77,10 | 73,85 | 75,60 | -0,53% | 249.233,00 |
| 10.04.2025 | 82,65 | 85,00 | 76,00 | 76,00 | 2,29% | 227.765,00 |
| 09.04.2025 | 73,40 | 75,25 | 73,00 | 74,30 | -2,11% | 212.383,00 |
| 08.04.2025 | 75,00 | 76,45 | 74,45 | 75,90 | 2,78% | 188.525,00 |
| 07.04.2025 | 68,95 | 77,00 | 68,30 | 73,85 | -1,80% | 386.089,00 |
| 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 |