14,060€
1,88%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,80 | 13,86 | 13,46 | 13,82 | 0,14% | 51.214,00 |
| 30.05.2024 | 13,46 | 13,94 | 13,44 | 13,80 | 2,99% | 20.165,00 |
| 29.05.2024 | 13,72 | 13,72 | 13,24 | 13,40 | -2,90% | 27.743,00 |
| 28.05.2024 | 13,48 | 13,94 | 13,48 | 13,80 | 2,99% | 41.032,00 |
| 27.05.2024 | 12,94 | 13,54 | 12,92 | 13,40 | 4,04% | 45.952,00 |
| 24.05.2024 | 12,64 | 12,88 | 12,60 | 12,88 | 0,94% | 19.221,00 |
| 23.05.2024 | 12,32 | 12,90 | 12,26 | 12,76 | 4,08% | 45.031,00 |
| 22.05.2024 | 12,12 | 12,44 | 12,02 | 12,26 | 1,83% | 48.004,00 |
| 21.05.2024 | 12,24 | 12,24 | 11,86 | 12,04 | -2,11% | 23.744,00 |
| 20.05.2024 | 12,24 | 12,44 | 12,18 | 12,30 | 0,00% | 14.312,00 |
| 17.05.2024 | 12,18 | 12,50 | 12,18 | 12,30 | 1,32% | 8.246,00 |
| 16.05.2024 | 12,12 | 12,20 | 11,86 | 12,14 | 0,83% | 20.398,00 |
| 15.05.2024 | 12,04 | 12,20 | 11,74 | 12,04 | -0,50% | 36.020,00 |
| 14.05.2024 | 12,28 | 12,52 | 11,94 | 12,10 | -0,98% | 48.161,00 |
| 13.05.2024 | 12,24 | 12,40 | 11,88 | 12,22 | -0,16% | 51.836,00 |
| 10.05.2024 | 12,08 | 12,58 | 12,06 | 12,24 | 1,83% | 35.933,00 |
| 09.05.2024 | 11,68 | 12,16 | 11,60 | 12,02 | 2,39% | 29.371,00 |
| 08.05.2024 | 12,82 | 12,82 | 11,40 | 11,74 | -7,70% | 104.466,00 |
| 07.05.2024 | 12,90 | 13,16 | 12,26 | 12,72 | -4,93% | 60.193,00 |
| 06.05.2024 | 13,30 | 13,46 | 12,88 | 13,38 | 1,21% | 22.665,00 |
| 03.05.2024 | 13,26 | 13,42 | 13,04 | 13,22 | 0,15% | 23.001,00 |
| 02.05.2024 | 13,34 | 13,54 | 13,14 | 13,20 | -0,60% | 24.592,00 |
| 30.04.2024 | 13,22 | 13,66 | 13,16 | 13,28 | 0,76% | 23.683,00 |
| 29.04.2024 | 12,88 | 13,20 | 12,70 | 13,18 | 2,81% | 66.358,00 |
| 26.04.2024 | 12,62 | 12,94 | 12,56 | 12,82 | 2,40% | 21.936,00 |
| 25.04.2024 | 12,70 | 12,78 | 12,44 | 12,52 | -1,42% | 15.941,00 |
| 24.04.2024 | 12,82 | 12,86 | 12,46 | 12,70 | -0,16% | 24.125,00 |
| 23.04.2024 | 12,56 | 12,86 | 12,36 | 12,72 | 0,32% | 46.689,00 |
| 22.04.2024 | 12,34 | 12,78 | 12,34 | 12,68 | 1,93% | 35.251,00 |
| 19.04.2024 | 12,46 | 12,48 | 12,22 | 12,44 | -0,48% | 49.575,00 |
| 18.04.2024 | 12,24 | 12,56 | 12,20 | 12,50 | 2,63% | 11.912,00 |
| 17.04.2024 | 12,10 | 12,28 | 12,08 | 12,18 | 1,50% | 15.301,00 |
| 16.04.2024 | 12,04 | 12,36 | 11,82 | 12,00 | -1,48% | 14.290,00 |
| 15.04.2024 | 12,50 | 12,50 | 12,16 | 12,18 | -1,14% | 13.027,00 |
| 12.04.2024 | 12,20 | 12,68 | 12,20 | 12,32 | 0,49% | 33.054,00 |
| 11.04.2024 | 12,58 | 12,58 | 12,18 | 12,26 | -1,92% | 20.985,00 |
| 10.04.2024 | 12,28 | 12,62 | 12,12 | 12,50 | 2,80% | 23.232,00 |
| 09.04.2024 | 12,32 | 12,42 | 12,08 | 12,16 | -1,30% | 11.885,00 |
| 08.04.2024 | 11,92 | 12,44 | 11,92 | 12,32 | 2,33% | 19.867,00 |
| 05.04.2024 | 12,20 | 12,20 | 11,76 | 12,04 | -2,59% | 43.485,00 |
| 04.04.2024 | 12,14 | 12,54 | 12,14 | 12,36 | 0,16% | 11.672,00 |
| 03.04.2024 | 12,24 | 12,40 | 12,08 | 12,34 | 1,15% | 11.227,00 |
| 02.04.2024 | 12,62 | 12,62 | 11,70 | 12,20 | -2,40% | 52.797,00 |
| 28.03.2024 | 12,50 | 12,62 | 12,40 | 12,50 | -0,16% | 11.189,00 |
| 27.03.2024 | 12,60 | 12,76 | 12,46 | 12,52 | -1,57% | 19.638,00 |
| 26.03.2024 | 12,80 | 12,84 | 12,50 | 12,72 | 0,16% | 18.095,00 |
| 25.03.2024 | 12,94 | 12,96 | 12,68 | 12,70 | 0,63% | 27.443,00 |
| 22.03.2024 | 12,74 | 12,86 | 12,48 | 12,62 | 0,00% | 15.727,00 |
| 21.03.2024 | 12,50 | 12,72 | 12,34 | 12,62 | 1,77% | 10.204,00 |
| 20.03.2024 | 12,46 | 12,46 | 12,06 | 12,40 | 0,00% | 21.952,00 |
| 19.03.2024 | 12,20 | 12,72 | 12,20 | 12,40 | 3,16% | 70.348,00 |
| 18.03.2024 | 12,06 | 12,20 | 11,86 | 12,02 | 0,50% | 35.483,00 |
| 15.03.2024 | 11,70 | 12,06 | 11,64 | 11,96 | 2,57% | 33.418,00 |
| 14.03.2024 | 11,32 | 11,76 | 11,32 | 11,66 | 3,00% | 37.721,00 |
| 13.03.2024 | 11,44 | 11,54 | 11,32 | 11,32 | -1,05% | 7.247,00 |
| 12.03.2024 | 11,10 | 11,54 | 10,98 | 11,44 | 3,44% | 37.724,00 |
| 11.03.2024 | 10,96 | 11,18 | 10,94 | 11,06 | 0,00% | 6.694,00 |
| 08.03.2024 | 11,12 | 11,14 | 10,90 | 11,06 | 0,18% | 39.214,00 |
| 07.03.2024 | 10,78 | 11,20 | 10,66 | 11,04 | 2,99% | 12.707,00 |
| 06.03.2024 | 10,36 | 10,90 | 10,20 | 10,72 | 2,68% | 36.286,00 |
| 05.03.2024 | 10,60 | 10,66 | 10,14 | 10,44 | -1,32% | 27.083,00 |
| 04.03.2024 | 10,76 | 10,92 | 10,36 | 10,58 | -1,86% | 21.994,00 |
| 01.03.2024 | 10,58 | 10,92 | 10,58 | 10,78 | 2,67% | 24.367,00 |
| 29.02.2024 | 10,20 | 10,68 | 10,00 | 10,50 | 4,37% | 183.000,00 |
| 28.02.2024 | 10,10 | 10,14 | 10,00 | 10,06 | -0,20% | 8.347,00 |
| 27.02.2024 | 10,04 | 10,14 | 9,85 | 10,08 | 1,31% | 41.541,00 |
| 26.02.2024 | 9,76 | 10,00 | 9,76 | 9,95 | 0,91% | 9.928,00 |
| 23.02.2024 | 9,98 | 10,08 | 9,69 | 9,86 | -1,79% | 24.569,00 |
| 22.02.2024 | 10,14 | 10,20 | 9,98 | 10,04 | -0,59% | 24.534,00 |
| 21.02.2024 | 10,18 | 10,20 | 10,04 | 10,10 | -0,39% | 2.471,00 |
| 20.02.2024 | 10,16 | 10,20 | 9,92 | 10,14 | -0,39% | 18.267,00 |
| 19.02.2024 | 10,24 | 10,24 | 10,08 | 10,18 | -0,20% | 9.409,00 |
| 16.02.2024 | 10,20 | 10,30 | 10,16 | 10,20 | 0,20% | 16.975,00 |
| 15.02.2024 | 10,40 | 10,40 | 10,08 | 10,18 | -1,74% | 25.504,00 |
| 14.02.2024 | 10,24 | 10,36 | 10,08 | 10,36 | 1,57% | 39.408,00 |
| 13.02.2024 | 10,28 | 10,28 | 10,02 | 10,20 | 0,59% | 26.376,00 |
| 12.02.2024 | 10,28 | 10,40 | 10,06 | 10,14 | -0,98% | 15.905,00 |
| 09.02.2024 | 10,40 | 10,50 | 10,00 | 10,24 | -1,54% | 21.564,00 |
| 08.02.2024 | 10,34 | 10,64 | 10,04 | 10,40 | 1,56% | 41.105,00 |
| 07.02.2024 | 10,54 | 10,54 | 10,18 | 10,24 | -2,85% | 29.114,00 |
| 06.02.2024 | 10,68 | 10,68 | 10,32 | 10,54 | -2,04% | 22.853,00 |
| 05.02.2024 | 10,96 | 11,22 | 10,56 | 10,76 | -0,92% | 30.031,00 |
| 02.02.2024 | 11,00 | 11,16 | 10,68 | 10,86 | -0,55% | 21.368,00 |
| 01.02.2024 | 11,02 | 11,24 | 10,80 | 10,92 | -2,33% | 14.143,00 |
| 31.01.2024 | 11,36 | 11,40 | 11,10 | 11,18 | -1,93% | 10.779,00 |
| 30.01.2024 | 11,58 | 11,60 | 11,30 | 11,40 | -1,72% | 10.696,00 |
| 29.01.2024 | 12,00 | 12,00 | 11,44 | 11,60 | -2,52% | 13.544,00 |
| 26.01.2024 | 12,16 | 12,16 | 11,74 | 11,90 | -1,33% | 7.099,00 |
| 25.01.2024 | 12,14 | 12,30 | 11,88 | 12,06 | 0,33% | 14.568,00 |
| 24.01.2024 | 11,70 | 12,08 | 11,68 | 12,02 | 2,56% | 8.455,00 |
| 23.01.2024 | 11,56 | 11,94 | 11,42 | 11,72 | 0,51% | 11.753,00 |
| 22.01.2024 | 11,72 | 11,84 | 11,40 | 11,66 | 0,52% | 19.276,00 |
| 19.01.2024 | 11,80 | 12,16 | 11,50 | 11,60 | 0,00% | 17.567,00 |
| 18.01.2024 | 11,56 | 11,76 | 11,34 | 11,60 | 0,35% | 16.711,00 |
| 17.01.2024 | 11,60 | 11,78 | 11,14 | 11,56 | -1,37% | 19.107,00 |
| 16.01.2024 | 11,88 | 11,88 | 11,48 | 11,72 | 0,17% | 9.119,00 |
| 15.01.2024 | 12,10 | 12,10 | 11,50 | 11,70 | -2,66% | 12.634,00 |
| 12.01.2024 | 11,82 | 12,16 | 11,70 | 12,02 | 2,21% | 15.059,00 |
| 11.01.2024 | 11,84 | 12,20 | 11,54 | 11,76 | 0,51% | 12.167,00 |
| 10.01.2024 | 11,84 | 11,88 | 11,44 | 11,70 | -0,85% | 10.647,00 |