Börse:
25,070€
-2,79%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
24,920€
Ask:
25,220€
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2020 | 22,59 | 23,56 | 22,48 | 22,82 | 1,06% | 2.352,00 |
| 18.11.2020 | 20,91 | 23,20 | 20,65 | 22,58 | 8,14% | 1.582,00 |
| 17.11.2020 | 21,02 | 21,30 | 20,55 | 20,88 | -0,81% | 360,00 |
| 16.11.2020 | 19,56 | 21,56 | 19,38 | 21,05 | 8,20% | 1.154,00 |
| 13.11.2020 | 18,83 | 19,70 | 18,77 | 19,46 | 3,46% | 299,00 |
| 12.11.2020 | 18,30 | 19,25 | 18,06 | 18,81 | 2,31% | 260,00 |
| 11.11.2020 | 18,73 | 18,94 | 17,63 | 18,38 | -1,71% | 748,00 |
| 10.11.2020 | 17,67 | 18,85 | 17,67 | 18,70 | 5,68% | 921,00 |
| 09.11.2020 | 17,10 | 17,97 | 16,75 | 17,70 | 4,15% | 482,00 |
| 06.11.2020 | 17,10 | 17,13 | 16,77 | 16,99 | -0,79% | 7,00 |
| 05.11.2020 | 17,60 | 17,72 | 16,76 | 17,13 | -2,25% | 285,00 |
| 04.11.2020 | 17,67 | 17,72 | 17,19 | 17,52 | -1,57% | 60,00 |
| 03.11.2020 | 17,85 | 17,93 | 17,41 | 17,80 | 0,25% | - |
| 02.11.2020 | 17,80 | 17,86 | 16,99 | 17,76 | -0,53% | 24,00 |
| 30.10.2020 | 17,21 | 17,88 | 17,18 | 17,85 | 1,62% | 18,00 |
| 29.10.2020 | 17,11 | 17,73 | 16,91 | 17,57 | 3,11% | 110,00 |
| 28.10.2020 | 17,23 | 17,43 | 16,83 | 17,04 | -1,53% | 849,00 |
| 27.10.2020 | 17,75 | 17,91 | 17,26 | 17,30 | -2,29% | 500,00 |
| 26.10.2020 | 17,82 | 18,47 | 17,48 | 17,71 | -2,37% | 150,00 |
| 23.10.2020 | 18,05 | 18,14 | 17,85 | 18,14 | 0,47% | 100,00 |
| 22.10.2020 | 17,61 | 18,10 | 17,30 | 18,05 | 2,21% | 220,00 |
| 21.10.2020 | 18,18 | 18,18 | 17,33 | 17,66 | -2,65% | 160,00 |
| 20.10.2020 | 17,84 | 18,23 | 17,75 | 18,14 | 2,25% | 320,00 |
| 19.10.2020 | 18,24 | 18,59 | 17,73 | 17,74 | -3,01% | - |
| 16.10.2020 | 17,81 | 18,45 | 17,67 | 18,29 | 2,78% | 25,00 |
| 15.10.2020 | 18,61 | 18,89 | 17,53 | 17,80 | -4,51% | 221,00 |
| 14.10.2020 | 18,64 | 18,93 | 18,53 | 18,64 | -0,03% | 309,00 |
| 13.10.2020 | 19,13 | 19,14 | 18,46 | 18,64 | -2,54% | 110,00 |
| 12.10.2020 | 18,68 | 19,14 | 18,52 | 19,13 | 2,55% | 350,00 |
| 09.10.2020 | 18,63 | 18,78 | 18,43 | 18,65 | 0,16% | 52,00 |
| 08.10.2020 | 18,84 | 18,91 | 18,54 | 18,62 | -0,90% | 211,00 |
| 07.10.2020 | 18,83 | 18,93 | 18,39 | 18,79 | -0,05% | 105,00 |
| 06.10.2020 | 18,92 | 19,08 | 18,78 | 18,80 | -0,66% | - |
| 05.10.2020 | 18,85 | 19,34 | 18,72 | 18,93 | 0,77% | 700,00 |
| 02.10.2020 | 19,70 | 19,70 | 18,20 | 18,78 | -4,67% | - |
| 01.10.2020 | 19,21 | 19,71 | 18,85 | 19,70 | 2,55% | 597,00 |
| 30.09.2020 | 19,44 | 19,62 | 18,86 | 19,21 | -1,46% | 1.300,00 |
| 29.09.2020 | 18,01 | 19,65 | 17,67 | 19,50 | 8,61% | 1.343,00 |
| 28.09.2020 | 17,75 | 18,25 | 17,17 | 17,95 | 1,21% | 264,00 |
| 25.09.2020 | 17,37 | 17,78 | 17,04 | 17,74 | 2,13% | - |
| 24.09.2020 | 17,58 | 18,15 | 17,01 | 17,37 | -1,61% | 90,00 |
| 23.09.2020 | 17,67 | 17,83 | 17,02 | 17,65 | -0,03% | - |
| 22.09.2020 | 17,73 | 18,05 | 0,00 | 17,66 | -0,45% | 260,00 |
| 21.09.2020 | 17,92 | 17,93 | 17,16 | 17,73 | -1,01% | - |
| 18.09.2020 | 18,44 | 18,44 | 17,68 | 17,92 | -2,79% | - |
| 17.09.2020 | 18,43 | 18,51 | 18,14 | 18,43 | -0,09% | 45,00 |
| 16.09.2020 | 18,45 | 18,62 | 18,08 | 18,45 | 0,22% | 35,00 |
| 15.09.2020 | 18,46 | 18,58 | 18,18 | 18,41 | -0,32% | - |
| 14.09.2020 | 18,88 | 19,00 | 18,35 | 18,47 | -1,96% | 222,00 |
| 11.09.2020 | 18,79 | 18,87 | 18,56 | 18,84 | 0,48% | 27,00 |
| 10.09.2020 | 18,99 | 18,99 | 18,67 | 18,75 | -1,16% | - |
| 09.09.2020 | 19,29 | 19,41 | 18,75 | 18,97 | -1,58% | 605,00 |
| 08.09.2020 | 18,80 | 19,46 | 18,74 | 19,27 | 2,64% | 170,00 |
| 07.09.2020 | 18,90 | 19,01 | 18,33 | 18,78 | -0,66% | - |
| 04.09.2020 | 18,64 | 18,97 | 17,69 | 18,90 | 1,79% | 200,00 |