86,100€
-0,17%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 86,10 | 87,05 | 85,85 | 86,28 | 0,73% | 1.018,00 |
| 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 |
| 13.08.2025 | 91,65 | 92,60 | 91,15 | 91,90 | -0,05% | 2.690,00 |
| 12.08.2025 | 91,70 | 92,25 | 91,15 | 91,95 | 0,44% | 3.388,00 |
| 11.08.2025 | 91,95 | 92,55 | 91,45 | 91,55 | -0,54% | 3.902,00 |
| 08.08.2025 | 92,65 | 92,95 | 91,80 | 92,05 | -0,54% | 4.210,00 |
| 07.08.2025 | 87,95 | 92,55 | 87,95 | 92,55 | 5,95% | 4.497,00 |
| 06.08.2025 | 86,80 | 88,05 | 86,80 | 87,35 | 1,75% | 1.043,00 |
| 05.08.2025 | 85,10 | 86,55 | 85,10 | 85,85 | 1,54% | 959,00 |
| 04.08.2025 | 85,00 | 86,00 | 84,30 | 84,55 | -0,94% | 1.855,00 |
| 01.08.2025 | 87,30 | 87,70 | 84,40 | 85,35 | -2,68% | 1.127,00 |
| 31.07.2025 | 86,70 | 89,50 | 84,20 | 87,70 | 1,33% | 1.689,00 |
| 30.07.2025 | 86,95 | 87,35 | 86,55 | 86,55 | -0,29% | 1.969,00 |
| 29.07.2025 | 86,55 | 88,00 | 85,95 | 86,80 | 1,11% | 724,00 |
| 28.07.2025 | 87,95 | 88,95 | 85,85 | 85,85 | -1,27% | 1.992,00 |
| 25.07.2025 | 88,65 | 88,65 | 86,85 | 86,95 | -2,08% | 1.915,00 |
| 24.07.2025 | 88,70 | 89,00 | 88,10 | 88,80 | -0,84% | 1.940,00 |
| 23.07.2025 | 87,25 | 89,85 | 87,20 | 89,55 | 3,65% | 4.192,00 |
| 22.07.2025 | 86,55 | 86,80 | 84,60 | 86,40 | -0,69% | 1.801,00 |
| 21.07.2025 | 84,35 | 87,55 | 84,35 | 87,00 | 3,76% | 12.551,00 |
| 18.07.2025 | 84,55 | 84,60 | 83,85 | 83,85 | 0,18% | 1.537,00 |
| 17.07.2025 | 83,85 | 84,55 | 83,35 | 83,70 | 1,39% | 1.092,00 |
| 16.07.2025 | 83,25 | 83,50 | 82,35 | 82,55 | -1,32% | 1.379,00 |
| 15.07.2025 | 84,05 | 84,60 | 82,55 | 83,65 | -0,48% | 2.599,00 |
| 14.07.2025 | 84,20 | 85,05 | 83,15 | 84,05 | -1,64% | 3.248,00 |
| 11.07.2025 | 85,95 | 85,95 | 84,80 | 85,45 | -1,50% | 1.826,00 |
| 10.07.2025 | 85,25 | 86,75 | 85,25 | 86,75 | 2,48% | 2.216,00 |
| 09.07.2025 | 82,70 | 85,60 | 82,50 | 84,65 | 2,23% | 4.201,00 |
| 08.07.2025 | 82,90 | 83,00 | 82,00 | 82,80 | -0,78% | 2.516,00 |
| 07.07.2025 | 81,85 | 83,55 | 81,85 | 83,45 | 2,64% | 2.995,00 |
| 04.07.2025 | 80,50 | 81,30 | 80,35 | 81,30 | 0,12% | 2.170,00 |
| 03.07.2025 | 81,90 | 82,45 | 80,55 | 81,20 | -0,92% | 1.026,00 |
| 02.07.2025 | 81,55 | 82,15 | 81,45 | 81,95 | 0,80% | 768,00 |
| 01.07.2025 | 81,95 | 82,00 | 80,90 | 81,30 | -0,55% | 1.745,00 |
| 30.06.2025 | 82,90 | 83,30 | 81,75 | 81,75 | -1,27% | 1.354,00 |
| 27.06.2025 | 82,60 | 83,50 | 80,30 | 82,80 | -2,30% | 13.494,00 |
| 26.06.2025 | 85,00 | 86,20 | 84,50 | 84,75 | -0,53% | 499,00 |
| 25.06.2025 | 83,80 | 85,20 | 83,80 | 85,20 | 0,12% | 159,00 |
| 24.06.2025 | 83,15 | 85,50 | 83,10 | 85,10 | 3,53% | 902,00 |
| 23.06.2025 | 80,95 | 82,70 | 80,45 | 82,20 | 0,86% | 625,00 |
| 20.06.2025 | 82,15 | 82,15 | 81,50 | 81,50 | -0,12% | 324,00 |
| 19.06.2025 | 83,20 | 83,20 | 81,60 | 81,60 | -2,39% | 428,00 |
| 18.06.2025 | 84,05 | 84,05 | 82,95 | 83,60 | -0,59% | 1.003,00 |
| 17.06.2025 | 83,80 | 84,65 | 82,70 | 84,10 | -0,53% | 277,00 |
| 16.06.2025 | 83,75 | 84,65 | 83,15 | 84,55 | 1,20% | 536,00 |
| 13.06.2025 | 83,80 | 84,35 | 82,80 | 83,55 | -2,57% | 1.563,00 |
| 12.06.2025 | 87,05 | 87,05 | 84,90 | 85,75 | -0,98% | 1.214,00 |
| 11.06.2025 | 86,75 | 87,95 | 86,60 | 86,60 | -0,52% | 464,00 |
| 10.06.2025 | 88,65 | 88,80 | 87,05 | 87,05 | -2,63% | 495,00 |
| 09.06.2025 | 88,95 | 89,40 | 88,35 | 89,40 | 1,02% | 1.088,00 |
| 06.06.2025 | 89,30 | 89,90 | 88,45 | 88,50 | -1,01% | 785,00 |
| 05.06.2025 | 89,90 | 90,30 | 89,00 | 89,40 | 0,17% | 1.691,00 |
| 04.06.2025 | 89,75 | 90,15 | 88,60 | 89,25 | -0,39% | 853,00 |
| 03.06.2025 | 88,00 | 89,60 | 87,65 | 89,60 | 1,99% | 1.239,00 |
| 02.06.2025 | 89,15 | 89,15 | 87,80 | 87,85 | -0,62% | 1.442,00 |
| 30.05.2025 | 91,10 | 91,10 | 88,40 | 88,40 | -2,59% | 1.908,00 |
| 29.05.2025 | 91,30 | 92,00 | 90,25 | 90,75 | 0,50% | 1.148,00 |
| 28.05.2025 | 90,10 | 90,85 | 89,75 | 90,30 | 0,06% | 3.531,00 |
| 27.05.2025 | 88,65 | 90,25 | 88,65 | 90,25 | 1,86% | 1.760,00 |
| 26.05.2025 | 89,05 | 89,60 | 88,60 | 88,60 | 1,49% | 2.122,00 |
| 23.05.2025 | 88,40 | 89,35 | 85,55 | 87,30 | -1,36% | 2.340,00 |
| 22.05.2025 | 88,45 | 89,25 | 87,70 | 88,50 | -0,67% | 1.305,00 |
| 21.05.2025 | 89,60 | 89,70 | 88,60 | 89,10 | -0,61% | 1.272,00 |
| 20.05.2025 | 88,20 | 89,65 | 88,20 | 89,65 | 0,84% | 3.173,00 |
| 19.05.2025 | 86,45 | 88,90 | 86,40 | 88,90 | 2,54% | 756,00 |
| 16.05.2025 | 88,00 | 88,55 | 86,60 | 86,70 | -0,86% | 826,00 |
| 15.05.2025 | 86,55 | 88,10 | 86,45 | 87,45 | 0,92% | 574,00 |
| 14.05.2025 | 88,20 | 89,00 | 86,30 | 86,65 | -1,81% | 818,00 |
| 13.05.2025 | 87,65 | 89,00 | 87,65 | 88,25 | 0,80% | 777,00 |
| 12.05.2025 | 88,00 | 90,00 | 87,55 | 87,55 | 0,06% | 2.026,00 |
| 09.05.2025 | 87,30 | 87,50 | 86,50 | 87,50 | 0,23% | 1.180,00 |
| 08.05.2025 | 87,90 | 87,90 | 86,30 | 87,30 | -0,80% | 674,00 |
| 07.05.2025 | 88,20 | 88,65 | 87,40 | 88,00 | -0,17% | 1.454,00 |
| 06.05.2025 | 87,60 | 89,05 | 86,10 | 88,15 | -0,40% | 781,00 |
| 05.05.2025 | 87,95 | 88,65 | 87,60 | 88,50 | 1,14% | 1.917,00 |
| 02.05.2025 | 85,60 | 87,55 | 85,60 | 87,50 | 0,29% | 2.447,00 |
| 30.04.2025 | 88,05 | 88,05 | 86,50 | 87,25 | -0,06% | 1.190,00 |
| 29.04.2025 | 84,60 | 88,30 | 84,30 | 87,30 | 3,31% | 3.153,00 |
| 28.04.2025 | 84,40 | 84,55 | 83,65 | 84,50 | -1,00% | 1.880,00 |
| 25.04.2025 | 82,85 | 85,45 | 82,80 | 85,35 | 3,20% | 797,00 |
| 24.04.2025 | 82,80 | 83,20 | 81,70 | 82,70 | 0,49% | 775,00 |
| 23.04.2025 | 82,40 | 83,00 | 82,00 | 82,30 | 1,67% | 1.218,00 |
| 22.04.2025 | 80,45 | 80,95 | 80,00 | 80,95 | 0,12% | 522,00 |
| 17.04.2025 | 81,15 | 81,15 | 80,25 | 80,85 | 1,25% | 923,00 |