Börse:
27,475€
1,01%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
27,400€
Ask:
27,550€
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 27,35 | 27,78 | 27,35 | 27,50 | 1,10% | - |
| 21.09.2021 | 27,55 | 27,98 | 27,20 | 27,20 | -0,82% | 625,00 |
| 20.09.2021 | 27,75 | 27,98 | 26,78 | 27,43 | -2,05% | 200,00 |
| 17.09.2021 | 28,30 | 28,43 | 27,85 | 28,00 | -1,06% | - |
| 16.09.2021 | 28,80 | 28,95 | 28,10 | 28,30 | -1,91% | - |
| 15.09.2021 | 28,58 | 28,98 | 28,45 | 28,85 | 0,87% | 40,00 |
| 14.09.2021 | 29,53 | 29,53 | 28,40 | 28,60 | -3,05% | 100,00 |
| 13.09.2021 | 29,38 | 29,55 | 29,05 | 29,50 | 0,85% | - |
| 10.09.2021 | 29,63 | 29,68 | 29,03 | 29,25 | -0,59% | - |
| 09.09.2021 | 29,18 | 29,60 | 28,50 | 29,43 | 0,26% | 60,00 |
| 08.09.2021 | 30,83 | 30,83 | 29,15 | 29,35 | -5,02% | 1.217,00 |
| 07.09.2021 | 29,25 | 31,53 | 29,20 | 30,90 | 5,73% | 330,00 |
| 06.09.2021 | 29,30 | 29,53 | 29,13 | 29,23 | 0,00% | 100,00 |
| 03.09.2021 | 29,65 | 29,75 | 28,90 | 29,23 | -1,18% | - |
| 02.09.2021 | 28,80 | 29,70 | 28,78 | 29,58 | 2,42% | - |
| 01.09.2021 | 29,28 | 29,38 | 28,68 | 28,88 | -0,77% | - |
| 31.08.2021 | 29,45 | 29,55 | 28,68 | 29,10 | -1,02% | 260,00 |
| 30.08.2021 | 29,45 | 30,05 | 29,33 | 29,40 | -0,34% | 136,00 |
| 27.08.2021 | 28,93 | 29,70 | 28,88 | 29,50 | 2,08% | 60,00 |
| 26.08.2021 | 28,88 | 29,05 | 28,25 | 28,90 | -0,34% | 109,00 |
| 25.08.2021 | 28,88 | 29,13 | 27,95 | 29,00 | 0,35% | - |
| 24.08.2021 | 29,05 | 29,50 | 28,55 | 28,90 | -0,34% | - |
| 23.08.2021 | 28,08 | 29,03 | 28,08 | 29,00 | 3,57% | - |
| 20.08.2021 | 28,73 | 28,80 | 27,70 | 28,00 | -2,78% | 111,00 |
| 19.08.2021 | 28,60 | 28,90 | 28,18 | 28,80 | -0,17% | 440,00 |
| 18.08.2021 | 28,98 | 29,00 | 28,40 | 28,85 | -0,17% | - |
| 17.08.2021 | 28,85 | 29,00 | 28,55 | 28,90 | -0,34% | 74,00 |
| 16.08.2021 | 29,60 | 29,65 | 28,75 | 29,00 | -2,11% | 40,00 |
| 13.08.2021 | 29,85 | 29,98 | 29,15 | 29,63 | -0,75% | - |
| 12.08.2021 | 29,53 | 30,13 | 29,40 | 29,85 | 0,93% | 50,00 |
| 11.08.2021 | 29,40 | 30,15 | 29,03 | 29,58 | 0,60% | 350,00 |
| 10.08.2021 | 28,78 | 29,93 | 28,68 | 29,40 | 1,99% | 220,00 |
| 09.08.2021 | 28,80 | 29,23 | 28,43 | 28,83 | -0,09% | 38,00 |
| 06.08.2021 | 29,30 | 29,93 | 28,75 | 28,85 | -1,45% | 56,00 |
| 05.08.2021 | 28,35 | 29,65 | 28,20 | 29,28 | 3,63% | 459,00 |
| 04.08.2021 | 28,50 | 28,75 | 28,25 | 28,25 | -0,70% | - |
| 03.08.2021 | 28,70 | 30,20 | 28,13 | 28,45 | -0,35% | 50,00 |
| 02.08.2021 | 29,05 | 29,18 | 28,45 | 28,55 | -1,04% | 346,00 |
| 30.07.2021 | 29,28 | 29,65 | 28,38 | 28,85 | -1,62% | 424,00 |
| 29.07.2021 | 31,08 | 32,30 | 28,95 | 29,33 | -5,63% | 1.099,00 |
| 28.07.2021 | 29,83 | 31,55 | 29,78 | 31,08 | 4,19% | 220,00 |
| 27.07.2021 | 28,35 | 29,85 | 28,00 | 29,83 | 5,02% | 583,00 |
| 26.07.2021 | 27,90 | 28,75 | 27,55 | 28,40 | 1,97% | - |
| 23.07.2021 | 27,50 | 28,15 | 27,48 | 27,85 | 1,09% | 600,00 |
| 22.07.2021 | 27,25 | 27,78 | 27,15 | 27,55 | 1,29% | - |
| 21.07.2021 | 26,45 | 27,30 | 26,45 | 27,20 | 2,45% | - |
| 20.07.2021 | 26,60 | 26,78 | 25,73 | 26,55 | -0,38% | 752,00 |
| 19.07.2021 | 27,65 | 27,70 | 25,83 | 26,65 | -3,96% | 507,00 |
| 16.07.2021 | 27,98 | 28,03 | 27,18 | 27,75 | -0,80% | 60,00 |
| 15.07.2021 | 28,35 | 28,35 | 27,58 | 27,98 | -1,24% | 75,00 |
| 14.07.2021 | 27,80 | 28,33 | 27,50 | 28,33 | 1,71% | 467,00 |
| 13.07.2021 | 27,83 | 28,00 | 27,73 | 27,85 | 0,00% | - |
| 12.07.2021 | 27,65 | 28,00 | 27,50 | 27,85 | 0,54% | - |
| 09.07.2021 | 27,33 | 28,05 | 27,18 | 27,70 | 1,93% | 220,00 |
| 08.07.2021 | 27,30 | 27,63 | 26,53 | 27,18 | -0,82% | 100,00 |
| 07.07.2021 | 27,88 | 28,08 | 27,18 | 27,40 | -1,79% | 1.105,00 |
| 06.07.2021 | 28,50 | 28,55 | 27,48 | 27,90 | -2,11% | 200,00 |
| 05.07.2021 | 28,48 | 28,53 | 28,05 | 28,50 | 0,00% | - |
| 02.07.2021 | 28,35 | 28,55 | 28,18 | 28,50 | 0,62% | - |
| 01.07.2021 | 28,25 | 28,55 | 27,90 | 28,33 | 0,44% | 200,00 |
| 30.06.2021 | 28,45 | 28,53 | 27,65 | 28,20 | -0,97% | 2,00 |
| 29.06.2021 | 28,03 | 28,50 | 27,88 | 28,48 | 1,33% | 179,00 |
| 28.06.2021 | 28,48 | 28,55 | 27,93 | 28,10 | -1,14% | - |
| 25.06.2021 | 28,45 | 28,98 | 28,33 | 28,43 | 0,44% | 100,00 |
| 24.06.2021 | 28,83 | 29,10 | 28,10 | 28,30 | -0,09% | 3,00 |
| 23.06.2021 | 27,70 | 28,33 | 27,18 | 28,33 | 2,44% | 36,00 |
| 22.06.2021 | 27,83 | 27,95 | 27,13 | 27,65 | -0,54% | - |
| 21.06.2021 | 26,90 | 27,83 | 26,08 | 27,80 | 2,96% | - |
| 18.06.2021 | 27,85 | 27,93 | 26,95 | 27,00 | -3,05% | 450,00 |
| 17.06.2021 | 28,05 | 28,20 | 27,75 | 27,85 | -1,07% | - |
| 16.06.2021 | 28,20 | 28,30 | 27,60 | 28,15 | 0,00% | - |
| 15.06.2021 | 28,60 | 29,28 | 27,90 | 28,15 | -1,66% | 40,00 |
| 14.06.2021 | 27,88 | 28,80 | 27,75 | 28,63 | 2,42% | 60,00 |
| 11.06.2021 | 27,63 | 27,95 | 27,38 | 27,95 | 1,27% | - |
| 10.06.2021 | 27,48 | 28,00 | 27,40 | 27,60 | 0,27% | - |
| 09.06.2021 | 28,20 | 28,23 | 27,10 | 27,53 | -2,48% | 460,00 |
| 08.06.2021 | 28,70 | 28,78 | 28,05 | 28,23 | -1,91% | 350,00 |
| 07.06.2021 | 28,88 | 29,13 | 28,70 | 28,78 | -0,09% | - |
| 04.06.2021 | 29,18 | 29,30 | 28,75 | 28,80 | -1,20% | 331,00 |
| 03.06.2021 | 29,25 | 29,45 | 28,78 | 29,15 | -0,43% | - |
| 02.06.2021 | 28,78 | 29,53 | 28,75 | 29,28 | 1,30% | 54,00 |
| 01.06.2021 | 29,28 | 29,58 | 28,75 | 28,90 | -1,37% | 1.105,00 |
| 31.05.2021 | 28,85 | 29,73 | 28,73 | 29,30 | 1,38% | 280,00 |
| 28.05.2021 | 27,03 | 28,98 | 27,03 | 28,90 | 6,84% | 2.556,00 |
| 27.05.2021 | 27,08 | 27,63 | 26,98 | 27,05 | 0,00% | 40,00 |
| 26.05.2021 | 27,38 | 28,03 | 26,95 | 27,05 | -1,01% | - |
| 25.05.2021 | 27,30 | 28,25 | 27,10 | 27,33 | 0,00% | 300,00 |
| 24.05.2021 | 26,98 | 27,33 | 26,98 | 27,33 | 0,92% | - |
| 21.05.2021 | 25,80 | 27,18 | 25,48 | 27,08 | 4,74% | 798,00 |
| 20.05.2021 | 25,80 | 25,93 | 25,15 | 25,85 | 0,39% | - |
| 19.05.2021 | 26,05 | 26,18 | 24,88 | 25,75 | -1,72% | 2,00 |
| 18.05.2021 | 26,13 | 26,30 | 26,13 | 26,20 | 0,38% | 100,00 |
| 17.05.2021 | 26,13 | 26,18 | 25,40 | 26,10 | 0,00% | 100,00 |
| 14.05.2021 | 25,10 | 26,10 | 25,08 | 26,10 | 3,57% | - |
| 13.05.2021 | 25,58 | 25,65 | 24,30 | 25,20 | -0,98% | 465,00 |
| 12.05.2021 | 26,68 | 26,83 | 25,40 | 25,45 | -4,32% | 150,00 |
| 11.05.2021 | 27,58 | 27,78 | 26,55 | 26,60 | -4,92% | 920,00 |
| 10.05.2021 | 27,18 | 28,30 | 27,18 | 27,98 | 3,04% | 2.105,00 |
| 07.05.2021 | 27,08 | 27,85 | 26,68 | 27,15 | 0,65% | 777,00 |
| 06.05.2021 | 25,75 | 27,20 | 25,68 | 26,98 | 4,86% | 564,00 |