82,525€
-2,63%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 82,05 | 83,00 | 79,98 | 82,50 | -2,65% | 12.977,00 |
| 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 |
| 16.04.2025 | 80,80 | 80,80 | 79,85 | 79,85 | -1,78% | 787,00 |
| 15.04.2025 | 78,55 | 81,70 | 78,55 | 81,30 | 2,52% | 516,00 |
| 14.04.2025 | 78,50 | 79,30 | 77,25 | 79,30 | 3,66% | 1.406,00 |
| 11.04.2025 | 77,70 | 77,70 | 74,00 | 76,50 | 0,99% | 1.262,00 |
| 10.04.2025 | 81,00 | 83,20 | 75,30 | 75,75 | -6,71% | 2.362,00 |
| 09.04.2025 | 72,55 | 81,20 | 72,20 | 81,20 | 11,54% | 1.928,00 |
| 08.04.2025 | 75,40 | 76,15 | 72,70 | 72,80 | -2,93% | 3.551,00 |
| 07.04.2025 | 72,00 | 75,50 | 68,50 | 75,00 | 0,94% | 16.539,00 |
| 04.04.2025 | 79,80 | 80,35 | 73,05 | 74,30 | -7,59% | 7.243,00 |
| 03.04.2025 | 80,70 | 82,00 | 80,30 | 80,40 | -3,02% | 2.073,00 |
| 02.04.2025 | 83,55 | 83,55 | 82,15 | 82,90 | -0,12% | 604,00 |
| 01.04.2025 | 84,25 | 84,35 | 82,45 | 83,00 | -1,13% | 2.171,00 |
| 31.03.2025 | 84,50 | 84,50 | 81,75 | 83,95 | -0,65% | 4.938,00 |
| 28.03.2025 | 86,55 | 86,85 | 84,45 | 84,50 | -3,43% | 1.887,00 |
| 27.03.2025 | 86,50 | 87,50 | 85,55 | 87,50 | 1,57% | 1.707,00 |
| 26.03.2025 | 88,50 | 88,55 | 86,15 | 86,15 | -2,38% | 2.156,00 |
| 25.03.2025 | 88,05 | 88,50 | 87,35 | 88,25 | 0,00% | 2.774,00 |
| 24.03.2025 | 89,10 | 89,35 | 88,25 | 88,25 | 0,00% | 4.858,00 |
| 21.03.2025 | 88,80 | 88,95 | 87,80 | 88,25 | -0,51% | 4.142,00 |
| 20.03.2025 | 95,05 | 95,05 | 88,10 | 88,70 | -6,34% | 4.496,00 |
| 19.03.2025 | 96,65 | 97,30 | 93,65 | 94,70 | -2,17% | 8.731,00 |
| 18.03.2025 | 93,45 | 96,90 | 93,40 | 96,80 | 3,53% | 19.181,00 |
| 17.03.2025 | 92,40 | 93,55 | 91,35 | 93,50 | 1,30% | 2.545,00 |
| 14.03.2025 | 88,85 | 93,70 | 88,85 | 92,30 | 4,06% | 10.359,00 |
| 13.03.2025 | 90,10 | 90,10 | 88,05 | 88,70 | -1,55% | 3.864,00 |
| 12.03.2025 | 87,95 | 90,10 | 87,70 | 90,10 | 2,39% | 878,00 |
| 11.03.2025 | 89,35 | 89,35 | 87,30 | 88,00 | -1,12% | 1.521,00 |
| 10.03.2025 | 92,30 | 92,80 | 88,80 | 89,00 | -2,57% | 6.016,00 |
| 07.03.2025 | 93,65 | 93,95 | 90,60 | 91,35 | -2,92% | 5.970,00 |
| 06.03.2025 | 92,75 | 95,40 | 91,35 | 94,10 | 2,51% | 13.723,00 |
| 05.03.2025 | 86,00 | 92,50 | 85,15 | 91,80 | 7,75% | 14.679,00 |
| 04.03.2025 | 87,40 | 87,65 | 84,25 | 85,20 | -1,73% | 4.191,00 |
| 03.03.2025 | 83,00 | 88,75 | 81,65 | 86,70 | 4,58% | 14.307,00 |
| 28.02.2025 | 82,10 | 83,50 | 82,10 | 82,90 | 0,42% | 2.677,00 |
| 27.02.2025 | 83,35 | 83,75 | 82,55 | 82,55 | -1,32% | 2.291,00 |
| 26.02.2025 | 84,05 | 84,80 | 83,45 | 83,65 | -0,06% | 2.437,00 |
| 25.02.2025 | 81,80 | 83,80 | 81,80 | 83,70 | 2,32% | 1.685,00 |
| 24.02.2025 | 82,55 | 83,50 | 81,80 | 81,80 | 0,31% | 2.697,00 |
| 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 |