Börse:
24,725€
-1,40%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
24,600€
Ask:
24,850€
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 25,00 | 25,10 | 23,83 | 24,75 | -1,39% | 1.060,00 |
| 15.04.2021 | 24,33 | 25,10 | 24,30 | 25,10 | 3,72% | 160,00 |
| 14.04.2021 | 24,48 | 24,68 | 23,78 | 24,20 | -1,02% | - |
| 13.04.2021 | 24,38 | 24,60 | 24,08 | 24,45 | 0,20% | 100,00 |
| 12.04.2021 | 24,45 | 24,50 | 24,08 | 24,40 | 0,41% | 109,00 |
| 09.04.2021 | 25,23 | 25,25 | 24,25 | 24,30 | -3,57% | - |
| 08.04.2021 | 25,13 | 25,23 | 24,78 | 25,20 | 0,40% | 130,00 |
| 07.04.2021 | 25,20 | 25,25 | 24,90 | 25,10 | 0,10% | 20,00 |
| 06.04.2021 | 25,58 | 25,90 | 25,05 | 25,08 | -1,86% | 453,00 |
| 01.04.2021 | 25,30 | 25,88 | 25,05 | 25,55 | 0,87% | 3.474,00 |
| 31.03.2021 | 25,05 | 25,45 | 25,05 | 25,33 | 1,24% | 60,00 |
| 30.03.2021 | 25,06 | 25,22 | 24,89 | 25,02 | 0,12% | - |
| 29.03.2021 | 25,40 | 25,54 | 24,67 | 24,99 | -1,65% | 785,00 |
| 26.03.2021 | 25,24 | 25,45 | 25,14 | 25,41 | 0,40% | - |
| 25.03.2021 | 24,75 | 25,39 | 24,68 | 25,31 | 2,51% | - |
| 24.03.2021 | 24,73 | 25,01 | 24,49 | 24,69 | 0,16% | 100,00 |
| 23.03.2021 | 25,08 | 25,34 | 24,48 | 24,65 | -1,36% | 1.292,00 |
| 22.03.2021 | 25,47 | 25,47 | 24,82 | 24,99 | -2,04% | - |
| 19.03.2021 | 26,16 | 26,21 | 25,02 | 25,51 | -2,45% | 3.750,00 |
| 18.03.2021 | 26,02 | 26,41 | 25,87 | 26,15 | 0,69% | - |
| 17.03.2021 | 25,52 | 26,13 | 25,09 | 25,97 | 1,72% | 1.128,00 |
| 16.03.2021 | 25,45 | 25,64 | 25,07 | 25,53 | 0,16% | - |
| 15.03.2021 | 25,51 | 25,76 | 25,15 | 25,49 | -0,23% | 50,00 |
| 12.03.2021 | 25,24 | 25,55 | 24,79 | 25,55 | 1,43% | - |
| 11.03.2021 | 25,18 | 25,27 | 24,97 | 25,19 | -1,72% | - |
| 10.03.2021 | 25,26 | 25,64 | 25,14 | 25,63 | 1,67% | 90,00 |
| 09.03.2021 | 25,39 | 25,87 | 25,12 | 25,21 | -0,55% | 400,00 |
| 08.03.2021 | 24,48 | 25,66 | 24,11 | 25,35 | 3,26% | 545,00 |
| 05.03.2021 | 23,72 | 24,55 | 23,26 | 24,55 | 3,63% | 505,00 |
| 04.03.2021 | 24,23 | 24,52 | 23,38 | 23,69 | -2,39% | 1.825,00 |
| 03.03.2021 | 24,87 | 25,11 | 23,96 | 24,27 | -2,49% | 252,00 |
| 02.03.2021 | 24,52 | 25,03 | 24,16 | 24,89 | 1,06% | - |
| 01.03.2021 | 24,85 | 25,29 | 24,23 | 24,63 | -0,08% | 595,00 |
| 26.02.2021 | 25,02 | 25,02 | 24,52 | 24,65 | -0,40% | - |
| 25.02.2021 | 24,92 | 25,32 | 24,51 | 24,75 | -0,48% | 400,00 |
| 24.02.2021 | 24,54 | 25,25 | 24,51 | 24,87 | 0,57% | - |
| 23.02.2021 | 24,98 | 25,48 | 24,13 | 24,73 | -0,76% | 123,00 |
| 22.02.2021 | 25,41 | 25,60 | 24,74 | 24,92 | -2,04% | 71,00 |
| 19.02.2021 | 24,34 | 25,85 | 24,28 | 25,44 | 4,65% | 155,00 |
| 18.02.2021 | 25,49 | 25,66 | 24,04 | 24,31 | -4,89% | 45,00 |
| 17.02.2021 | 26,12 | 26,19 | 25,35 | 25,56 | -2,18% | 522,00 |
| 16.02.2021 | 26,19 | 26,54 | 26,04 | 26,13 | -0,50% | 60,00 |
| 15.02.2021 | 26,07 | 26,49 | 26,01 | 26,26 | 1,23% | - |
| 12.02.2021 | 25,79 | 26,15 | 25,57 | 25,94 | 0,35% | 322,00 |
| 11.02.2021 | 25,79 | 26,14 | 25,54 | 25,85 | 0,35% | - |
| 10.02.2021 | 25,68 | 26,09 | 25,63 | 25,76 | 0,70% | - |
| 09.02.2021 | 26,01 | 26,52 | 25,54 | 25,58 | -1,80% | 33,00 |
| 08.02.2021 | 26,19 | 26,24 | 25,68 | 26,05 | -0,08% | 50,00 |
| 05.02.2021 | 26,17 | 26,19 | 25,63 | 26,07 | -0,23% | 370,00 |
| 04.02.2021 | 26,36 | 26,60 | 25,09 | 26,13 | -0,99% | - |
| 03.02.2021 | 26,78 | 26,78 | 26,08 | 26,39 | -1,09% | 400,00 |
| 02.02.2021 | 25,91 | 26,76 | 25,81 | 26,68 | 3,09% | 260,00 |
| 01.02.2021 | 25,68 | 25,99 | 25,37 | 25,88 | 1,29% | - |
| 29.01.2021 | 25,41 | 25,91 | 24,70 | 25,55 | -0,47% | - |
| 28.01.2021 | 25,08 | 26,01 | 24,61 | 25,67 | 2,23% | 70,00 |
| 27.01.2021 | 25,75 | 25,85 | 24,73 | 25,11 | -2,64% | 560,00 |
| 26.01.2021 | 25,37 | 25,93 | 25,37 | 25,79 | 1,34% | 3,00 |
| 25.01.2021 | 26,50 | 26,83 | 25,39 | 25,45 | -3,31% | 917,00 |
| 22.01.2021 | 26,67 | 26,81 | 26,03 | 26,32 | -1,68% | 1.053,00 |
| 21.01.2021 | 26,48 | 27,07 | 26,44 | 26,77 | 1,36% | 550,00 |
| 20.01.2021 | 25,79 | 26,55 | 25,76 | 26,41 | 2,32% | 1.330,00 |
| 19.01.2021 | 26,19 | 26,19 | 25,34 | 25,81 | -1,15% | 155,00 |
| 18.01.2021 | 26,29 | 26,36 | 25,74 | 26,11 | -0,76% | 318,00 |
| 15.01.2021 | 26,33 | 26,65 | 24,72 | 26,31 | -0,64% | 265,00 |
| 14.01.2021 | 26,49 | 26,55 | 26,06 | 26,48 | 0,42% | 1.550,00 |
| 13.01.2021 | 27,17 | 27,35 | 26,22 | 26,37 | -2,80% | 255,00 |
| 12.01.2021 | 26,51 | 27,38 | 26,40 | 27,13 | 2,65% | 1.453,00 |
| 11.01.2021 | 26,53 | 27,06 | 26,03 | 26,43 | -1,38% | 560,00 |
| 08.01.2021 | 26,82 | 26,97 | 0,00 | 26,80 | 0,75% | 1.087,00 |
| 07.01.2021 | 26,94 | 26,99 | 26,22 | 26,60 | -0,49% | 440,00 |
| 06.01.2021 | 26,69 | 26,89 | 26,17 | 26,73 | 0,60% | 963,00 |
| 05.01.2021 | 25,14 | 26,83 | 24,89 | 26,57 | 6,32% | 7.369,00 |
| 04.01.2021 | 23,94 | 25,36 | 23,85 | 24,99 | 4,60% | 3.632,00 |
| 30.12.2020 | 23,72 | 24,04 | 23,71 | 23,89 | 1,01% | - |
| 29.12.2020 | 23,92 | 23,97 | 23,58 | 23,65 | -0,21% | 21,00 |
| 28.12.2020 | 23,52 | 23,95 | 23,02 | 23,70 | 1,50% | - |
| 23.12.2020 | 23,10 | 23,37 | 22,41 | 23,35 | 1,04% | 150,00 |
| 22.12.2020 | 22,72 | 23,31 | 22,63 | 23,11 | 0,43% | 272,00 |
| 21.12.2020 | 22,96 | 23,61 | 21,57 | 23,01 | -1,54% | 787,00 |
| 18.12.2020 | 23,40 | 23,95 | 23,11 | 23,37 | -0,34% | 20,00 |
| 17.12.2020 | 23,33 | 23,65 | 22,87 | 23,45 | 0,51% | - |
| 16.12.2020 | 23,83 | 23,88 | 23,20 | 23,33 | -2,14% | 80,00 |
| 15.12.2020 | 22,62 | 23,84 | 22,60 | 23,84 | 5,53% | 660,00 |
| 14.12.2020 | 23,03 | 23,03 | 22,50 | 22,59 | -1,40% | - |
| 11.12.2020 | 23,29 | 23,41 | 21,92 | 22,91 | -1,88% | - |
| 10.12.2020 | 23,56 | 23,78 | 23,18 | 23,35 | -1,39% | 447,00 |
| 09.12.2020 | 23,85 | 24,11 | 23,44 | 23,68 | -0,21% | 438,00 |
| 08.12.2020 | 23,71 | 23,77 | 23,22 | 23,73 | 0,08% | - |
| 07.12.2020 | 23,85 | 24,08 | 23,53 | 23,71 | -1,08% | 850,00 |
| 04.12.2020 | 23,77 | 24,47 | 23,64 | 23,97 | 1,35% | 200,00 |
| 03.12.2020 | 23,95 | 24,26 | 23,21 | 23,65 | -1,25% | 622,00 |
| 02.12.2020 | 24,31 | 24,39 | 23,32 | 23,95 | -1,64% | 225,00 |
| 01.12.2020 | 23,62 | 24,37 | 23,48 | 24,35 | 3,84% | - |
| 30.11.2020 | 23,82 | 24,00 | 22,76 | 23,45 | -2,21% | 200,00 |
| 27.11.2020 | 24,05 | 24,08 | 23,64 | 23,98 | 0,04% | 13,00 |
| 26.11.2020 | 24,17 | 24,22 | 23,65 | 23,97 | -0,66% | 200,00 |
| 25.11.2020 | 23,81 | 24,15 | 23,12 | 24,13 | 1,17% | - |
| 24.11.2020 | 23,97 | 24,17 | 23,58 | 23,85 | -0,08% | 642,00 |
| 23.11.2020 | 23,72 | 24,58 | 23,58 | 23,87 | 1,02% | 860,00 |
| 20.11.2020 | 22,68 | 23,71 | 22,68 | 23,63 | 3,55% | 1.845,00 |