80,550€
0,12%
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 |
|---|---|---|---|---|---|---|
| 08.10.2024 | 80,25 | 80,55 | 79,65 | 80,40 | -0,06% | 86.605,00 |
| 07.10.2024 | 80,70 | 80,70 | 79,85 | 80,45 | 0,56% | 77.442,00 |
| 04.10.2024 | 80,30 | 80,80 | 79,80 | 80,00 | -0,44% | 116.251,00 |
| 03.10.2024 | 80,20 | 80,60 | 80,15 | 80,35 | 0,50% | 103.000,00 |
| 02.10.2024 | 78,80 | 80,20 | 78,70 | 79,95 | 1,46% | 113.221,00 |
| 01.10.2024 | 80,05 | 80,15 | 77,90 | 78,80 | -1,31% | 106.824,00 |
| 30.09.2024 | 79,65 | 80,70 | 79,45 | 79,85 | -0,37% | 92.643,00 |
| 27.09.2024 | 80,35 | 80,60 | 79,65 | 80,15 | -0,25% | 124.986,00 |
| 26.09.2024 | 80,10 | 80,85 | 80,00 | 80,35 | 1,71% | 140.865,00 |
| 25.09.2024 | 78,15 | 79,20 | 78,10 | 79,00 | 0,57% | 124.081,00 |
| 24.09.2024 | 79,65 | 79,90 | 78,55 | 78,55 | -0,13% | 117.288,00 |
| 23.09.2024 | 78,50 | 79,15 | 78,20 | 78,65 | 0,70% | 94.263,00 |
| 20.09.2024 | 78,50 | 78,80 | 77,95 | 78,10 | -0,64% | 319.535,00 |
| 19.09.2024 | 77,95 | 79,00 | 77,75 | 78,60 | 1,68% | 127.754,00 |
| 18.09.2024 | 75,95 | 77,30 | 75,65 | 77,30 | 1,84% | 200.628,00 |
| 17.09.2024 | 74,60 | 75,90 | 74,05 | 75,90 | 2,08% | 97.695,00 |
| 16.09.2024 | 74,45 | 74,75 | 73,80 | 74,35 | 0,07% | 58.614,00 |
| 13.09.2024 | 73,85 | 74,85 | 73,70 | 74,30 | 0,95% | 199.397,00 |
| 12.09.2024 | 74,75 | 75,10 | 73,60 | 73,60 | -0,61% | 139.099,00 |
| 11.09.2024 | 74,65 | 75,25 | 74,05 | 74,05 | -0,34% | 201.854,00 |
| 10.09.2024 | 74,75 | 74,85 | 73,55 | 74,30 | -0,60% | 136.137,00 |
| 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 |