81,825€
0,28%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82,50 | 84,10 | 81,50 | 81,55 | -0,06% | 4.575,00 |
| 20.02.2025 | 82,20 | 84,70 | 81,00 | 81,60 | 2,32% | 13.043,00 |
| 19.02.2025 | 81,10 | 81,55 | 79,00 | 79,75 | -2,51% | 3.981,00 |
| 18.02.2025 | 80,95 | 81,80 | 79,75 | 81,80 | 1,05% | 2.423,00 |
| 17.02.2025 | 79,10 | 80,95 | 79,10 | 80,95 | 2,15% | 1.216,00 |
| 14.02.2025 | 79,25 | 80,10 | 79,25 | 79,25 | -0,44% | 1.293,00 |
| 13.02.2025 | 78,95 | 80,35 | 78,35 | 79,60 | 0,82% | 2.945,00 |
| 12.02.2025 | 78,75 | 79,00 | 78,55 | 78,95 | -0,32% | 620,00 |
| 11.02.2025 | 78,80 | 79,20 | 78,70 | 79,20 | 0,64% | 880,00 |
| 10.02.2025 | 77,75 | 79,30 | 77,20 | 78,70 | 1,75% | 3.063,00 |
| 07.02.2025 | 77,95 | 78,15 | 77,35 | 77,35 | 0,06% | 889,00 |
| 06.02.2025 | 75,95 | 77,95 | 75,95 | 77,30 | 2,05% | 543,00 |
| 05.02.2025 | 75,00 | 76,40 | 74,65 | 75,75 | 0,07% | 643,00 |
| 04.02.2025 | 76,25 | 76,25 | 75,55 | 75,70 | -0,46% | 1.055,00 |
| 03.02.2025 | 75,60 | 76,40 | 74,30 | 76,05 | 0,00% | 1.544,00 |
| 31.01.2025 | 75,80 | 77,00 | 75,05 | 76,05 | 0,26% | 1.789,00 |
| 30.01.2025 | 72,75 | 75,95 | 72,75 | 75,85 | 4,26% | 4.755,00 |
| 29.01.2025 | 71,30 | 72,75 | 71,30 | 72,75 | 2,18% | 370,00 |
| 28.01.2025 | 72,00 | 72,00 | 71,20 | 71,20 | 0,14% | 269,00 |
| 27.01.2025 | 70,45 | 71,10 | 70,00 | 71,10 | -0,63% | 1.108,00 |
| 24.01.2025 | 72,20 | 72,40 | 71,55 | 71,55 | -0,56% | 2.006,00 |
| 23.01.2025 | 72,05 | 72,25 | 71,60 | 71,95 | 0,91% | 762,00 |
| 22.01.2025 | 70,80 | 72,05 | 70,80 | 71,30 | 1,35% | 931,00 |
| 21.01.2025 | 70,25 | 71,00 | 70,05 | 70,35 | -0,57% | 1.660,00 |
| 20.01.2025 | 70,00 | 70,75 | 69,80 | 70,75 | 0,07% | 777,00 |
| 17.01.2025 | 69,90 | 70,80 | 69,70 | 70,70 | 1,22% | 1.001,00 |
| 16.01.2025 | 69,30 | 69,85 | 69,10 | 69,85 | 1,01% | 540,00 |
| 15.01.2025 | 69,35 | 69,80 | 69,05 | 69,15 | 0,88% | 914,00 |
| 14.01.2025 | 68,90 | 69,55 | 68,55 | 68,55 | 0,29% | 346,00 |
| 13.01.2025 | 69,50 | 69,50 | 68,00 | 68,35 | -2,08% | 891,00 |
| 10.01.2025 | 71,50 | 71,50 | 69,80 | 69,80 | -2,10% | 1.712,00 |
| 09.01.2025 | 71,20 | 71,95 | 71,20 | 71,30 | 0,07% | 357,00 |
| 08.01.2025 | 71,55 | 72,10 | 70,45 | 71,25 | 0,21% | 220,00 |
| 07.01.2025 | 70,85 | 71,95 | 70,85 | 71,10 | 0,07% | 410,00 |
| 06.01.2025 | 69,55 | 71,80 | 69,40 | 71,05 | 2,23% | 1.658,00 |
| 03.01.2025 | 69,05 | 70,55 | 69,05 | 69,50 | 0,07% | 1.887,00 |
| 02.01.2025 | 71,05 | 71,05 | 69,05 | 69,45 | -1,35% | 533,00 |
| 30.12.2024 | 70,15 | 70,40 | 69,25 | 70,40 | 0,57% | 957,00 |
| 27.12.2024 | 69,30 | 70,20 | 69,00 | 70,00 | 1,38% | 1.516,00 |
| 23.12.2024 | 68,70 | 69,70 | 67,65 | 69,05 | 0,00% | 3.949,00 |
| 20.12.2024 | 68,30 | 69,10 | 67,55 | 69,05 | 1,54% | 2.969,00 |
| 19.12.2024 | 68,60 | 69,05 | 68,00 | 68,00 | -2,16% | 1.657,00 |
| 18.12.2024 | 69,70 | 70,25 | 69,50 | 69,50 | -0,22% | 322,00 |
| 17.12.2024 | 69,70 | 70,40 | 69,60 | 69,65 | -0,64% | 1.194,00 |
| 16.12.2024 | 70,50 | 70,75 | 69,40 | 70,10 | 0,50% | 1.765,00 |
| 13.12.2024 | 71,25 | 71,30 | 69,60 | 69,75 | -2,99% | 2.001,00 |
| 12.12.2024 | 72,35 | 72,40 | 71,25 | 71,90 | -0,76% | 1.548,00 |
| 11.12.2024 | 72,00 | 72,55 | 71,40 | 72,45 | 1,12% | 191,00 |
| 10.12.2024 | 72,25 | 72,40 | 71,65 | 71,65 | -1,24% | 730,00 |
| 09.12.2024 | 74,05 | 74,55 | 72,55 | 72,55 | -2,29% | 1.839,00 |
| 06.12.2024 | 73,90 | 74,55 | 73,90 | 74,25 | 0,68% | 1.904,00 |
| 05.12.2024 | 73,10 | 74,30 | 73,10 | 73,75 | 0,14% | 760,00 |
| 04.12.2024 | 72,85 | 74,30 | 72,85 | 73,65 | 1,24% | 1.181,00 |
| 03.12.2024 | 71,70 | 73,10 | 71,70 | 72,75 | 1,61% | 1.109,00 |
| 02.12.2024 | 72,10 | 72,30 | 71,55 | 71,60 | -0,49% | 1.255,00 |
| 29.11.2024 | 72,00 | 72,00 | 71,75 | 71,95 | -0,62% | 258,00 |
| 28.11.2024 | 71,70 | 72,60 | 71,70 | 72,40 | 0,98% | 485,00 |
| 27.11.2024 | 72,35 | 72,35 | 71,50 | 71,70 | 0,00% | 1.070,00 |
| 26.11.2024 | 72,20 | 72,55 | 71,70 | 71,70 | -1,38% | 1.029,00 |
| 25.11.2024 | 72,40 | 73,00 | 71,75 | 72,70 | 0,62% | 2.547,00 |
| 22.11.2024 | 72,70 | 72,80 | 71,25 | 72,25 | -0,89% | 7.875,00 |
| 21.11.2024 | 71,80 | 72,90 | 71,45 | 72,90 | 1,67% | 616,00 |
| 20.11.2024 | 72,35 | 73,25 | 71,70 | 71,70 | -0,55% | 1.726,00 |
| 19.11.2024 | 72,30 | 73,00 | 71,45 | 72,10 | -0,55% | 1.545,00 |
| 18.11.2024 | 73,95 | 74,15 | 71,90 | 72,50 | -0,75% | 1.812,00 |
| 15.11.2024 | 73,10 | 73,65 | 72,95 | 73,05 | -0,41% | 1.700,00 |
| 14.11.2024 | 71,05 | 73,55 | 71,00 | 73,35 | 2,02% | 1.922,00 |
| 13.11.2024 | 72,25 | 72,25 | 71,10 | 71,90 | -0,83% | 2.291,00 |
| 12.11.2024 | 74,25 | 74,25 | 71,95 | 72,50 | -2,36% | 2.787,00 |
| 11.11.2024 | 73,65 | 75,10 | 73,65 | 74,25 | 1,16% | 1.741,00 |
| 08.11.2024 | 74,40 | 74,40 | 73,20 | 73,40 | -2,20% | 2.560,00 |
| 07.11.2024 | 72,35 | 75,05 | 72,35 | 75,05 | 3,30% | 615,00 |
| 06.11.2024 | 73,50 | 74,65 | 72,20 | 72,65 | -1,16% | 3.253,00 |
| 05.11.2024 | 72,90 | 73,60 | 72,75 | 73,50 | 0,55% | 611,00 |
| 04.11.2024 | 74,75 | 74,95 | 73,10 | 73,10 | -1,88% | 1.656,00 |
| 01.11.2024 | 75,05 | 75,70 | 73,15 | 74,50 | -1,72% | 6.997,00 |
| 31.10.2024 | 76,00 | 78,20 | 75,15 | 75,80 | -5,66% | 3.406,00 |
| 30.10.2024 | 80,30 | 80,90 | 80,15 | 80,35 | -0,19% | 564,00 |
| 29.10.2024 | 80,40 | 81,15 | 80,30 | 80,50 | 0,31% | 1.981,00 |
| 28.10.2024 | 79,60 | 80,25 | 79,40 | 80,25 | 0,25% | 493,00 |
| 25.10.2024 | 79,40 | 80,05 | 79,25 | 80,05 | 1,46% | 1.034,00 |
| 24.10.2024 | 78,90 | 79,85 | 78,35 | 78,90 | 0,13% | 637,00 |
| 23.10.2024 | 79,65 | 79,80 | 78,40 | 78,80 | -0,94% | 789,00 |
| 22.10.2024 | 80,65 | 80,65 | 79,25 | 79,55 | -1,91% | 1.361,00 |
| 21.10.2024 | 80,80 | 81,85 | 80,45 | 81,10 | -0,31% | 2.809,00 |
| 18.10.2024 | 82,00 | 82,10 | 80,55 | 81,35 | -0,25% | 1.711,00 |
| 17.10.2024 | 81,45 | 81,85 | 80,95 | 81,55 | 0,68% | 1.447,00 |
| 16.10.2024 | 80,80 | 81,15 | 80,80 | 81,00 | 0,50% | 2.186,00 |
| 15.10.2024 | 81,15 | 81,80 | 80,55 | 80,60 | -1,04% | 2.645,00 |
| 14.10.2024 | 80,30 | 81,50 | 79,05 | 81,45 | 1,18% | 5.616,00 |
| 11.10.2024 | 79,50 | 80,80 | 79,50 | 80,50 | 1,45% | 1.434,00 |
| 10.10.2024 | 80,75 | 80,75 | 77,90 | 79,35 | -2,10% | 5.564,00 |
| 09.10.2024 | 80,60 | 81,10 | 80,50 | 81,05 | 1,06% | 1.238,00 |
| 08.10.2024 | 79,50 | 80,50 | 79,50 | 80,20 | 0,50% | 3.230,00 |
| 07.10.2024 | 80,05 | 80,80 | 79,80 | 79,80 | -0,06% | 965,00 |
| 04.10.2024 | 80,65 | 80,65 | 79,75 | 79,85 | -0,31% | 2.286,00 |
| 03.10.2024 | 79,45 | 80,45 | 79,45 | 80,10 | 0,56% | 560,00 |
| 02.10.2024 | 77,85 | 80,30 | 77,85 | 79,65 | 2,18% | 1.614,00 |
| 01.10.2024 | 80,45 | 80,45 | 77,60 | 77,95 | -2,07% | 2.623,00 |
| 30.09.2024 | 79,75 | 80,80 | 79,50 | 79,60 | 0,00% | 1.905,00 |