99,550€
0,15%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 99,63 | 99,95 | 98,65 | 99,40 | 0,00% | 796,00 |
| 06.01.2026 | 97,80 | 99,55 | 97,25 | 99,40 | 2,26% | 7.134,00 |
| 05.01.2026 | 96,05 | 97,70 | 96,05 | 97,20 | 1,25% | 4.151,00 |
| 02.01.2026 | 95,45 | 96,35 | 94,45 | 96,00 | 0,73% | 2.658,00 |
| 30.12.2025 | 94,55 | 95,30 | 94,55 | 95,30 | 0,63% | 1.529,00 |
| 29.12.2025 | 94,40 | 95,10 | 94,20 | 94,70 | -0,11% | 1.033,00 |
| 23.12.2025 | 94,65 | 94,80 | 94,05 | 94,80 | -0,21% | 2.334,00 |
| 22.12.2025 | 94,15 | 95,00 | 94,15 | 95,00 | 0,69% | 2.341,00 |
| 19.12.2025 | 94,45 | 95,40 | 94,35 | 94,35 | 0,32% | 2.213,00 |
| 18.12.2025 | 92,00 | 94,65 | 92,00 | 94,05 | 2,23% | 2.259,00 |
| 17.12.2025 | 93,70 | 93,70 | 92,00 | 92,00 | -1,81% | 862,00 |
| 16.12.2025 | 91,90 | 93,75 | 91,90 | 93,70 | 1,30% | 1.887,00 |
| 15.12.2025 | 92,45 | 92,85 | 92,40 | 92,50 | 0,22% | 1.087,00 |
| 12.12.2025 | 93,25 | 93,80 | 92,10 | 92,30 | -0,91% | 1.368,00 |
| 11.12.2025 | 90,55 | 93,75 | 89,90 | 93,15 | 2,48% | 4.067,00 |
| 10.12.2025 | 91,30 | 91,30 | 89,60 | 90,90 | 0,22% | 1.082,00 |
| 09.12.2025 | 91,60 | 91,60 | 90,25 | 90,70 | -1,36% | 323,00 |
| 08.12.2025 | 90,85 | 92,90 | 90,85 | 91,95 | 1,77% | 13.297,00 |
| 05.12.2025 | 90,25 | 91,50 | 90,00 | 90,35 | 1,40% | 2.469,00 |
| 04.12.2025 | 88,45 | 89,15 | 87,90 | 89,10 | 1,89% | 479,00 |
| 03.12.2025 | 90,10 | 90,15 | 87,45 | 87,45 | -2,35% | 2.705,00 |
| 02.12.2025 | 91,80 | 91,80 | 89,40 | 89,55 | -1,54% | 1.739,00 |
| 01.12.2025 | 90,40 | 91,95 | 90,40 | 90,95 | -0,87% | 1.363,00 |
| 28.11.2025 | 90,55 | 91,90 | 90,30 | 91,75 | 2,97% | 14.310,00 |
| 27.11.2025 | 87,55 | 89,65 | 87,55 | 89,10 | 1,60% | 2.284,00 |
| 26.11.2025 | 86,30 | 88,30 | 86,30 | 87,70 | 1,04% | 1.048,00 |
| 25.11.2025 | 84,70 | 86,80 | 84,30 | 86,80 | 2,00% | 1.497,00 |
| 24.11.2025 | 84,65 | 85,25 | 84,35 | 85,10 | 0,83% | 896,00 |
| 21.11.2025 | 82,00 | 84,50 | 82,00 | 84,40 | 3,05% | 1.315,00 |
| 20.11.2025 | 84,80 | 85,00 | 81,90 | 81,90 | -2,73% | 1.280,00 |
| 19.11.2025 | 82,55 | 85,20 | 82,55 | 84,20 | 3,38% | 1.978,00 |
| 18.11.2025 | 82,55 | 82,55 | 81,45 | 81,45 | -1,93% | 281,00 |
| 17.11.2025 | 84,65 | 85,00 | 83,05 | 83,05 | -2,69% | 1.241,00 |
| 14.11.2025 | 84,40 | 85,35 | 83,50 | 85,35 | 1,13% | 719,00 |
| 13.11.2025 | 86,20 | 86,70 | 84,10 | 84,40 | -2,37% | 1.428,00 |
| 12.11.2025 | 84,90 | 86,70 | 84,00 | 86,45 | 2,13% | 4.278,00 |
| 11.11.2025 | 81,80 | 84,65 | 80,75 | 84,65 | 3,42% | 3.415,00 |
| 10.11.2025 | 80,70 | 81,85 | 80,70 | 81,85 | 1,05% | 654,00 |
| 07.11.2025 | 80,05 | 81,45 | 79,70 | 81,00 | 1,25% | 727,00 |
| 06.11.2025 | 79,60 | 81,05 | 79,60 | 80,00 | 0,31% | 1.190,00 |
| 05.11.2025 | 79,05 | 79,75 | 79,05 | 79,75 | 0,44% | 561,00 |
| 04.11.2025 | 80,00 | 80,00 | 78,80 | 79,40 | -1,85% | 678,00 |
| 03.11.2025 | 80,40 | 81,60 | 80,20 | 80,90 | 0,50% | 550,00 |
| 31.10.2025 | 80,80 | 81,20 | 80,45 | 80,50 | 0,31% | 1.588,00 |
| 30.10.2025 | 81,00 | 82,40 | 77,75 | 80,25 | -0,43% | 4.195,00 |
| 29.10.2025 | 81,70 | 81,80 | 80,35 | 80,60 | -1,47% | 612,00 |
| 28.10.2025 | 80,85 | 82,00 | 80,55 | 81,80 | 1,05% | 1.500,00 |
| 27.10.2025 | 81,00 | 82,15 | 80,90 | 80,95 | -0,92% | 1.054,00 |
| 24.10.2025 | 80,60 | 81,70 | 79,95 | 81,70 | 1,93% | 877,00 |
| 23.10.2025 | 79,90 | 80,15 | 79,35 | 80,15 | 1,07% | 680,00 |
| 22.10.2025 | 79,10 | 79,90 | 79,00 | 79,30 | -0,25% | 804,00 |
| 21.10.2025 | 79,25 | 79,75 | 79,00 | 79,50 | -0,06% | 3.453,00 |
| 20.10.2025 | 78,30 | 80,20 | 78,30 | 79,55 | 1,08% | 938,00 |
| 17.10.2025 | 78,55 | 78,70 | 77,50 | 78,70 | -0,69% | 3.349,00 |
| 16.10.2025 | 79,00 | 79,90 | 78,50 | 79,25 | 0,57% | 1.669,00 |
| 15.10.2025 | 80,15 | 80,15 | 78,70 | 78,80 | -1,56% | 2.668,00 |
| 14.10.2025 | 80,50 | 80,90 | 78,95 | 80,05 | -1,66% | 2.989,00 |
| 13.10.2025 | 80,60 | 81,40 | 80,40 | 81,40 | 1,50% | 965,00 |
| 10.10.2025 | 82,65 | 83,00 | 80,15 | 80,20 | -2,08% | 1.946,00 |
| 09.10.2025 | 82,00 | 82,75 | 80,95 | 81,90 | 0,00% | 1.329,00 |
| 08.10.2025 | 82,15 | 82,60 | 81,15 | 81,90 | -0,79% | 3.022,00 |
| 07.10.2025 | 82,55 | 82,60 | 81,85 | 82,55 | 0,12% | 4.781,00 |
| 06.10.2025 | 82,35 | 82,45 | 81,80 | 82,45 | 0,73% | 993,00 |
| 03.10.2025 | 80,55 | 82,85 | 80,50 | 81,85 | 1,93% | 5.606,00 |
| 02.10.2025 | 80,90 | 80,90 | 79,75 | 80,30 | -0,68% | 3.872,00 |
| 01.10.2025 | 80,00 | 80,85 | 79,00 | 80,85 | 0,75% | 2.725,00 |
| 30.09.2025 | 78,65 | 81,00 | 78,65 | 80,25 | 3,02% | 9.632,00 |
| 29.09.2025 | 79,55 | 79,55 | 77,90 | 77,90 | -0,83% | 1.726,00 |
| 26.09.2025 | 78,80 | 81,00 | 78,10 | 78,55 | -0,70% | 3.400,00 |
| 25.09.2025 | 79,10 | 79,20 | 78,20 | 79,10 | 0,00% | 3.922,00 |
| 24.09.2025 | 81,00 | 81,00 | 78,50 | 79,10 | -2,47% | 3.134,00 |
| 23.09.2025 | 81,45 | 82,15 | 80,85 | 81,10 | -0,31% | 2.336,00 |
| 22.09.2025 | 80,55 | 81,35 | 80,50 | 81,35 | 0,18% | 2.170,00 |
| 19.09.2025 | 82,40 | 82,40 | 81,10 | 81,20 | -1,46% | 480,00 |
| 18.09.2025 | 82,00 | 82,40 | 81,00 | 82,40 | 0,37% | 2.997,00 |
| 17.09.2025 | 83,00 | 83,00 | 81,80 | 82,10 | -2,03% | 1.173,00 |
| 16.09.2025 | 85,70 | 85,85 | 82,95 | 83,80 | -2,16% | 1.131,00 |
| 15.09.2025 | 85,30 | 86,20 | 84,45 | 85,65 | -0,52% | 655,00 |
| 12.09.2025 | 85,90 | 86,10 | 85,20 | 86,10 | 0,94% | 115,00 |
| 11.09.2025 | 86,15 | 86,35 | 85,30 | 85,30 | -0,29% | 1.011,00 |
| 10.09.2025 | 86,45 | 86,45 | 85,55 | 85,55 | -0,75% | 144,00 |
| 09.09.2025 | 86,25 | 86,25 | 85,00 | 86,20 | 0,00% | 596,00 |
| 08.09.2025 | 86,45 | 86,65 | 85,85 | 86,20 | 0,64% | 1.666,00 |
| 05.09.2025 | 86,30 | 86,45 | 85,65 | 85,65 | 0,35% | 18.578,00 |
| 04.09.2025 | 85,30 | 85,90 | 85,30 | 85,35 | -0,35% | 618,00 |
| 03.09.2025 | 85,00 | 86,15 | 84,60 | 85,65 | 0,82% | 710,00 |
| 02.09.2025 | 88,85 | 88,85 | 84,30 | 84,95 | -4,98% | 1.045,00 |
| 01.09.2025 | 89,70 | 89,70 | 89,05 | 89,40 | -0,22% | 831,00 |
| 29.08.2025 | 88,65 | 89,60 | 88,60 | 89,60 | 0,79% | 140,00 |
| 28.08.2025 | 88,35 | 89,25 | 88,35 | 88,90 | 0,51% | 434,00 |
| 27.08.2025 | 88,55 | 88,55 | 87,65 | 88,45 | -1,01% | 529,00 |
| 26.08.2025 | 89,65 | 90,40 | 89,00 | 89,35 | -0,94% | 711,00 |
| 25.08.2025 | 90,45 | 91,05 | 90,20 | 90,20 | -0,61% | 76,00 |
| 22.08.2025 | 89,35 | 91,15 | 89,35 | 90,75 | 0,61% | 1.420,00 |
| 21.08.2025 | 89,95 | 90,20 | 89,80 | 90,20 | 0,39% | 829,00 |
| 20.08.2025 | 89,50 | 90,45 | 89,50 | 89,85 | -0,83% | 706,00 |
| 19.08.2025 | 89,30 | 90,60 | 89,30 | 90,60 | 2,20% | 419,00 |
| 18.08.2025 | 90,40 | 90,40 | 88,65 | 88,65 | -1,61% | 743,00 |
| 15.08.2025 | 91,40 | 92,05 | 90,05 | 90,10 | -1,31% | 2.189,00 |
| 14.08.2025 | 90,90 | 91,70 | 90,80 | 91,30 | -0,65% | 1.526,00 |