12,460€
1,96%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
Ask:
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,22 | 12,53 | 12,14 | 12,46 | 1,96% | 600,00 |
| 17.04.2024 | 12,00 | 12,26 | 11,97 | 12,22 | 1,66% | - |
| 16.04.2024 | 12,09 | 12,28 | 11,85 | 12,02 | -0,58% | - |
| 15.04.2024 | 12,37 | 12,41 | 12,09 | 12,09 | -1,95% | 450,00 |
| 12.04.2024 | 12,44 | 12,54 | 12,24 | 12,33 | -0,88% | 400,00 |
| 11.04.2024 | 12,52 | 12,52 | 12,20 | 12,44 | -0,48% | 500,00 |
| 10.04.2024 | 12,13 | 12,58 | 12,13 | 12,50 | 2,88% | 890,00 |
| 09.04.2024 | 12,30 | 12,35 | 12,04 | 12,15 | -1,22% | - |
| 08.04.2024 | 12,05 | 12,39 | 11,93 | 12,30 | 2,07% | 640,00 |
| 05.04.2024 | 12,16 | 12,17 | 11,64 | 12,05 | -0,99% | 1.565,00 |
| 04.04.2024 | 12,18 | 12,50 | 12,16 | 12,17 | -0,08% | 100,00 |
| 03.04.2024 | 12,17 | 12,37 | 12,08 | 12,18 | -0,08% | 355,00 |
| 02.04.2024 | 12,48 | 12,57 | 11,83 | 12,19 | -2,48% | 1.150,00 |
| 28.03.2024 | 12,60 | 12,60 | 12,34 | 12,50 | -0,79% | 285,00 |
| 27.03.2024 | 12,68 | 12,93 | 12,45 | 12,60 | -0,63% | 618,00 |
| 26.03.2024 | 12,72 | 12,81 | 12,51 | 12,68 | -0,31% | 901,00 |
| 25.03.2024 | 12,70 | 12,93 | 12,56 | 12,72 | 0,16% | 570,00 |
| 22.03.2024 | 12,58 | 12,84 | 12,50 | 12,70 | 0,95% | 100,00 |
| 21.03.2024 | 12,50 | 12,68 | 12,33 | 12,58 | 0,64% | 1.085,00 |
| 20.03.2024 | 12,43 | 12,52 | 12,07 | 12,50 | 0,48% | 125,00 |
| 19.03.2024 | 12,23 | 12,87 | 12,10 | 12,44 | 1,72% | - |
| 18.03.2024 | 12,02 | 12,25 | 11,84 | 12,23 | 1,75% | 1.340,00 |
| 15.03.2024 | 11,69 | 12,04 | 11,61 | 12,02 | 2,82% | 570,00 |
| 14.03.2024 | 11,30 | 11,75 | 11,30 | 11,69 | 3,45% | 870,00 |
| 13.03.2024 | 11,50 | 11,50 | 11,25 | 11,30 | -1,74% | - |
| 12.03.2024 | 11,06 | 11,53 | 11,01 | 11,50 | 3,98% | 1.775,00 |
| 11.03.2024 | 11,03 | 11,12 | 10,90 | 11,06 | 0,27% | 700,00 |
| 08.03.2024 | 11,03 | 11,11 | 10,91 | 11,03 | 0,00% | 300,00 |
| 07.03.2024 | 10,90 | 11,17 | 10,68 | 11,03 | 1,19% | - |
| 06.03.2024 | 10,19 | 10,90 | 10,16 | 10,90 | 6,86% | 650,00 |
| 05.03.2024 | 10,56 | 10,63 | 10,15 | 10,20 | -3,59% | 140,00 |
| 04.03.2024 | 10,80 | 10,88 | 10,34 | 10,58 | -1,95% | 120,00 |
| 01.03.2024 | 10,72 | 10,90 | 10,54 | 10,79 | 0,84% | 1.500,00 |
| 29.02.2024 | 10,17 | 10,72 | 9,98 | 10,70 | 5,21% | 200,00 |
| 28.02.2024 | 10,06 | 10,21 | 10,04 | 10,17 | 1,09% | 98,00 |
| 27.02.2024 | 9,98 | 10,19 | 9,88 | 10,06 | 0,80% | 500,00 |
| 26.02.2024 | 9,89 | 10,00 | 9,71 | 9,98 | 1,11% | 50,00 |
| 23.02.2024 | 9,98 | 10,09 | 9,68 | 9,87 | -1,25% | 400,00 |
| 22.02.2024 | 10,22 | 10,29 | 9,96 | 10,00 | -2,20% | - |
| 21.02.2024 | 10,16 | 10,23 | 10,07 | 10,22 | 0,39% | - |
| 20.02.2024 | 10,20 | 10,21 | 9,95 | 10,18 | -0,20% | 540,00 |
| 19.02.2024 | 10,27 | 10,30 | 10,10 | 10,20 | -0,68% | 650,00 |
| 16.02.2024 | 10,24 | 10,33 | 10,14 | 10,27 | 0,29% | - |
| 15.02.2024 | 10,36 | 10,40 | 10,12 | 10,24 | -1,16% | 150,00 |
| 14.02.2024 | 10,94 | 10,94 | 10,08 | 10,36 | -5,22% | 200,00 |
| 13.02.2024 | 10,14 | 11,01 | 10,05 | 10,93 | 7,79% | 700,00 |
| 12.02.2024 | 10,30 | 10,35 | 10,09 | 10,14 | -1,55% | 700,00 |
| 09.02.2024 | 10,54 | 10,54 | 10,05 | 10,30 | -2,28% | - |
| 08.02.2024 | 10,35 | 10,63 | 10,03 | 10,54 | 1,84% | 370,00 |
| 07.02.2024 | 10,58 | 10,82 | 10,20 | 10,35 | -2,17% | 100,00 |
| 06.02.2024 | 10,80 | 10,83 | 10,35 | 10,58 | -2,04% | 425,00 |
| 05.02.2024 | 10,88 | 11,23 | 10,58 | 10,80 | -0,55% | 5.195,00 |
| 02.02.2024 | 11,08 | 11,12 | 10,69 | 10,86 | -2,16% | 150,00 |
| 01.02.2024 | 11,13 | 11,25 | 10,81 | 11,10 | -0,27% | 1.005,00 |
| 31.01.2024 | 11,39 | 11,41 | 11,08 | 11,13 | -2,28% | 250,00 |
| 30.01.2024 | 11,64 | 11,67 | 11,34 | 11,39 | -2,15% | 30,00 |
| 29.01.2024 | 11,88 | 11,94 | 11,46 | 11,64 | -2,18% | - |
| 26.01.2024 | 12,04 | 12,14 | 11,81 | 11,90 | -1,16% | - |
| 25.01.2024 | 11,98 | 12,21 | 11,85 | 12,04 | 0,33% | 100,00 |
| 24.01.2024 | 11,80 | 12,04 | 11,66 | 12,00 | 2,39% | 250,00 |
| 23.01.2024 | 11,50 | 11,84 | 11,34 | 11,72 | 1,91% | - |
| 22.01.2024 | 11,66 | 11,79 | 11,41 | 11,50 | -1,37% | - |
| 19.01.2024 | 11,64 | 12,12 | 11,54 | 11,66 | 0,00% | - |
| 18.01.2024 | 11,54 | 11,85 | 11,28 | 11,66 | 1,04% | - |
| 17.01.2024 | 11,66 | 11,75 | 11,18 | 11,54 | -1,20% | 4.000,00 |
| 16.01.2024 | 11,62 | 11,80 | 11,46 | 11,68 | 0,00% | 100,00 |
| 15.01.2024 | 12,00 | 12,04 | 11,48 | 11,68 | -2,50% | 400,00 |
| 12.01.2024 | 11,51 | 12,14 | 11,51 | 11,98 | 4,17% | 400,00 |
| 11.01.2024 | 11,76 | 12,10 | 11,46 | 11,50 | -2,21% | 1.136,00 |
| 10.01.2024 | 11,86 | 11,87 | 11,41 | 11,76 | -0,84% | - |
| 09.01.2024 | 11,78 | 11,89 | 11,61 | 11,86 | 0,85% | - |
| 08.01.2024 | 11,74 | 11,95 | 11,42 | 11,76 | 0,17% | 533,00 |
| 05.01.2024 | 11,70 | 11,76 | 11,32 | 11,74 | 0,34% | - |
| 04.01.2024 | 11,80 | 11,89 | 11,15 | 11,70 | -0,85% | 170,00 |
| 03.01.2024 | 12,00 | 12,04 | 11,26 | 11,80 | -1,83% | 200,00 |
| 02.01.2024 | 12,02 | 12,58 | 11,64 | 12,02 | 0,00% | 2.250,00 |
| 29.12.2023 | 11,99 | 12,23 | 11,64 | 12,02 | 0,25% | 700,00 |
| 28.12.2023 | 12,45 | 12,45 | 11,81 | 11,99 | -3,46% | 1.055,00 |
| 27.12.2023 | 12,30 | 12,63 | 12,24 | 12,42 | 1,31% | 1.000,00 |
| 22.12.2023 | 11,76 | 12,30 | 11,65 | 12,26 | 4,25% | 2.116,00 |
| 21.12.2023 | 11,61 | 11,76 | 11,54 | 11,76 | 1,29% | - |
| 20.12.2023 | 10,93 | 11,86 | 10,91 | 11,61 | 6,32% | 2.370,00 |
| 19.12.2023 | 10,87 | 10,93 | 10,79 | 10,92 | 0,46% | 272,00 |
| 18.12.2023 | 10,94 | 10,95 | 10,75 | 10,87 | -0,64% | 30,00 |
| 15.12.2023 | 10,77 | 10,96 | 10,67 | 10,94 | 1,96% | 500,00 |
| 14.12.2023 | 10,69 | 10,91 | 10,61 | 10,73 | 0,37% | - |
| 13.12.2023 | 10,61 | 10,73 | 10,55 | 10,69 | 0,75% | 173,00 |
| 12.12.2023 | 10,80 | 10,82 | 10,43 | 10,61 | -1,58% | - |
| 11.12.2023 | 10,92 | 10,95 | 10,42 | 10,78 | -1,19% | 200,00 |
| 08.12.2023 | 10,74 | 11,11 | 10,74 | 10,91 | 1,58% | - |
| 07.12.2023 | 10,84 | 11,06 | 10,60 | 10,74 | -0,92% | 375,00 |
| 06.12.2023 | 10,76 | 10,89 | 10,55 | 10,84 | 0,74% | 575,00 |
| 05.12.2023 | 10,74 | 10,77 | 10,53 | 10,76 | 0,19% | 122,00 |
| 04.12.2023 | 11,00 | 11,04 | 10,66 | 10,74 | -2,54% | - |
| 01.12.2023 | 11,44 | 11,47 | 10,89 | 11,02 | -3,33% | 400,00 |
| 30.11.2023 | 11,42 | 11,42 | 11,23 | 11,40 | 0,00% | 1.263,00 |
| 29.11.2023 | 10,85 | 11,47 | 10,81 | 11,40 | 5,07% | 65,00 |
| 28.11.2023 | 11,04 | 11,08 | 10,65 | 10,85 | -1,72% | - |
| 27.11.2023 | 11,12 | 11,14 | 10,83 | 11,04 | -0,90% | 500,00 |
| 24.11.2023 | 11,18 | 11,21 | 10,95 | 11,14 | -0,36% | - |