6,753€
0,86%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
Ask:
Aktienkurse zur Kloeckner & Co. SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 6,61 | 6,77 | 6,55 | 6,75 | 0,86% | 42.254,00 |
27.03.2024 | 6,61 | 6,70 | 6,53 | 6,70 | 1,29% | 30.128,00 |
26.03.2024 | 6,57 | 6,63 | 6,50 | 6,61 | 0,38% | 58.210,00 |
25.03.2024 | 6,50 | 6,69 | 6,47 | 6,59 | 0,53% | 22.453,00 |
22.03.2024 | 6,63 | 6,72 | 6,50 | 6,55 | 1,55% | 23.749,00 |
21.03.2024 | 6,57 | 6,73 | 6,45 | 6,45 | -2,64% | 24.040,00 |
20.03.2024 | 6,63 | 6,63 | 6,44 | 6,63 | -0,08% | 22.626,00 |
19.03.2024 | 6,50 | 6,72 | 6,50 | 6,63 | 2,00% | 29.320,00 |
18.03.2024 | 6,57 | 6,65 | 6,40 | 6,50 | -0,69% | 47.100,00 |
15.03.2024 | 6,42 | 6,66 | 6,42 | 6,55 | 1,24% | 46.086,00 |
14.03.2024 | 6,61 | 6,80 | 6,41 | 6,47 | -2,78% | 50.597,00 |
13.03.2024 | 6,68 | 6,85 | 6,58 | 6,65 | 2,78% | 58.984,00 |
12.03.2024 | 6,34 | 6,52 | 6,27 | 6,47 | 2,70% | 21.130,00 |
11.03.2024 | 6,62 | 6,62 | 6,27 | 6,30 | -5,26% | 46.894,00 |
08.03.2024 | 6,56 | 6,65 | 6,55 | 6,65 | 0,53% | 20.739,00 |
07.03.2024 | 6,59 | 6,62 | 6,53 | 6,62 | 0,61% | 10.841,00 |
06.03.2024 | 6,55 | 6,66 | 6,50 | 6,58 | 0,69% | 14.043,00 |
05.03.2024 | 6,51 | 6,59 | 6,51 | 6,53 | 0,23% | 9.828,00 |
04.03.2024 | 6,49 | 6,65 | 6,49 | 6,52 | -0,61% | 16.585,00 |
01.03.2024 | 6,51 | 6,56 | 6,43 | 6,56 | 0,77% | 36.747,00 |
29.02.2024 | 6,72 | 6,72 | 6,45 | 6,51 | -1,74% | 20.578,00 |
28.02.2024 | 6,80 | 6,81 | 6,61 | 6,62 | -4,27% | 23.399,00 |
27.02.2024 | 6,50 | 7,08 | 6,50 | 6,92 | 6,38% | 79.433,00 |
26.02.2024 | 6,65 | 6,69 | 6,47 | 6,50 | -2,84% | 36.873,00 |
23.02.2024 | 6,75 | 6,79 | 6,62 | 6,69 | -1,33% | 28.766,00 |
22.02.2024 | 6,80 | 6,85 | 6,65 | 6,78 | 0,59% | 32.562,00 |
21.02.2024 | 6,70 | 6,98 | 6,67 | 6,74 | 1,97% | 17.814,00 |
20.02.2024 | 6,87 | 6,95 | 6,61 | 6,61 | -3,99% | 9.786,00 |
19.02.2024 | 6,92 | 6,98 | 6,86 | 6,89 | -0,36% | 12.696,00 |
16.02.2024 | 6,98 | 7,05 | 6,81 | 6,91 | -1,14% | 40.885,00 |
15.02.2024 | 6,82 | 6,99 | 6,82 | 6,99 | 1,45% | 7.238,00 |
14.02.2024 | 6,96 | 7,01 | 6,80 | 6,89 | -0,51% | 62.649,00 |
13.02.2024 | 7,05 | 7,09 | 6,93 | 6,93 | -1,84% | 24.286,00 |
12.02.2024 | 6,91 | 7,08 | 6,91 | 7,06 | 1,00% | 15.863,00 |
09.02.2024 | 6,99 | 7,00 | 6,89 | 6,99 | 0,00% | 19.827,00 |
08.02.2024 | 6,82 | 6,99 | 6,82 | 6,99 | 2,49% | 13.744,00 |
07.02.2024 | 6,95 | 6,98 | 6,81 | 6,82 | -0,22% | 31.084,00 |
06.02.2024 | 6,81 | 6,92 | 6,74 | 6,83 | 0,44% | 31.001,00 |
05.02.2024 | 6,74 | 6,99 | 6,62 | 6,80 | 1,04% | 42.280,00 |
02.02.2024 | 6,80 | 6,88 | 6,65 | 6,73 | 0,07% | 20.378,00 |
01.02.2024 | 6,64 | 6,86 | 6,64 | 6,73 | -0,22% | 14.204,00 |
31.01.2024 | 6,62 | 6,80 | 6,60 | 6,74 | 2,82% | 49.834,00 |
30.01.2024 | 6,61 | 6,67 | 6,56 | 6,56 | -1,80% | 7.720,00 |
29.01.2024 | 6,53 | 6,90 | 6,51 | 6,68 | 1,83% | 58.478,00 |
26.01.2024 | 6,61 | 6,68 | 6,56 | 6,56 | -2,16% | 24.674,00 |
25.01.2024 | 6,85 | 6,85 | 6,62 | 6,70 | -4,15% | 38.213,00 |
24.01.2024 | 6,96 | 7,14 | 6,90 | 6,99 | 1,08% | 35.700,00 |
23.01.2024 | 6,82 | 6,92 | 6,82 | 6,92 | 0,80% | 6.147,00 |
22.01.2024 | 6,85 | 6,86 | 6,78 | 6,86 | 1,48% | 20.208,00 |
19.01.2024 | 6,89 | 6,89 | 6,74 | 6,76 | -1,82% | 12.381,00 |
18.01.2024 | 6,69 | 6,89 | 6,64 | 6,89 | 2,76% | 15.030,00 |
17.01.2024 | 6,56 | 6,71 | 6,56 | 6,70 | 1,75% | 35.673,00 |
16.01.2024 | 6,64 | 6,74 | 6,56 | 6,59 | -1,35% | 13.507,00 |
15.01.2024 | 6,68 | 6,68 | 6,56 | 6,68 | 0,30% | 6.589,00 |
12.01.2024 | 6,75 | 6,78 | 6,58 | 6,66 | -0,82% | 13.257,00 |
11.01.2024 | 6,88 | 6,88 | 6,65 | 6,71 | -2,54% | 34.106,00 |
10.01.2024 | 7,00 | 7,01 | 6,83 | 6,89 | -2,20% | 11.740,00 |
09.01.2024 | 6,94 | 7,04 | 6,87 | 7,04 | 1,15% | 26.726,00 |
08.01.2024 | 6,96 | 7,03 | 6,86 | 6,96 | -0,57% | 19.375,00 |
05.01.2024 | 6,75 | 7,09 | 6,75 | 7,00 | 2,94% | 32.633,00 |
04.01.2024 | 6,56 | 6,80 | 6,56 | 6,80 | 3,34% | 30.334,00 |
03.01.2024 | 6,62 | 6,65 | 6,53 | 6,58 | -1,79% | 24.959,00 |
02.01.2024 | 6,89 | 6,92 | 6,67 | 6,70 | -2,47% | 39.435,00 |
29.12.2023 | 6,97 | 6,97 | 6,87 | 6,87 | -0,15% | 7.244,00 |
28.12.2023 | 6,83 | 6,96 | 6,80 | 6,88 | -0,07% | 29.330,00 |
27.12.2023 | 6,95 | 6,98 | 6,80 | 6,89 | -0,15% | 28.334,00 |
22.12.2023 | 6,60 | 6,92 | 6,57 | 6,90 | 3,53% | 107.978,00 |
21.12.2023 | 6,46 | 6,66 | 6,41 | 6,66 | 3,98% | 29.894,00 |
20.12.2023 | 6,53 | 6,60 | 6,41 | 6,41 | -1,99% | 25.924,00 |
19.12.2023 | 6,70 | 6,76 | 6,43 | 6,54 | -2,54% | 33.060,00 |
18.12.2023 | 6,56 | 6,79 | 6,50 | 6,71 | 2,13% | 61.914,00 |
15.12.2023 | 6,36 | 6,67 | 6,36 | 6,57 | 3,47% | 40.912,00 |
14.12.2023 | 6,17 | 6,47 | 6,13 | 6,35 | 3,09% | 39.803,00 |
13.12.2023 | 6,30 | 6,30 | 6,03 | 6,16 | -0,97% | 27.875,00 |
12.12.2023 | 6,26 | 6,30 | 6,19 | 6,22 | 0,00% | 22.630,00 |
11.12.2023 | 6,37 | 6,39 | 6,19 | 6,22 | -2,66% | 41.486,00 |
08.12.2023 | 6,35 | 6,41 | 6,29 | 6,39 | 1,19% | 22.235,00 |
07.12.2023 | 6,30 | 6,39 | 6,22 | 6,31 | 0,72% | 24.051,00 |
06.12.2023 | 6,37 | 6,48 | 6,27 | 6,27 | -1,57% | 16.783,00 |
05.12.2023 | 6,23 | 6,37 | 6,15 | 6,37 | 3,08% | 34.244,00 |
04.12.2023 | 6,32 | 6,36 | 6,18 | 6,18 | -1,20% | 16.069,00 |
01.12.2023 | 6,25 | 6,64 | 6,19 | 6,25 | 0,00% | 62.114,00 |
30.11.2023 | 6,09 | 6,29 | 6,07 | 6,25 | 3,39% | 18.868,00 |
29.11.2023 | 5,83 | 6,09 | 5,80 | 6,05 | 3,87% | 42.123,00 |
28.11.2023 | 5,84 | 5,85 | 5,74 | 5,82 | -1,10% | 36.234,00 |
27.11.2023 | 6,04 | 6,04 | 5,78 | 5,89 | -2,73% | 45.343,00 |
24.11.2023 | 5,85 | 6,05 | 5,84 | 6,05 | 2,63% | 17.851,00 |
23.11.2023 | 5,93 | 5,99 | 5,83 | 5,90 | -1,42% | 33.080,00 |
22.11.2023 | 6,20 | 6,25 | 5,91 | 5,98 | -3,31% | 63.371,00 |
21.11.2023 | 6,23 | 6,36 | 6,18 | 6,19 | -1,83% | 14.760,00 |
20.11.2023 | 6,41 | 6,41 | 6,20 | 6,30 | -1,41% | 35.891,00 |
17.11.2023 | 6,25 | 6,40 | 6,25 | 6,39 | 1,59% | 44.286,00 |
16.11.2023 | 6,37 | 6,41 | 6,22 | 6,29 | -1,26% | 42.374,00 |
15.11.2023 | 6,20 | 6,38 | 6,17 | 6,37 | 2,74% | 45.203,00 |
14.11.2023 | 6,05 | 6,20 | 5,96 | 6,20 | 2,56% | 32.508,00 |
13.11.2023 | 6,00 | 6,12 | 5,98 | 6,05 | 1,68% | 29.269,00 |
10.11.2023 | 5,99 | 6,00 | 5,90 | 5,95 | -1,98% | 22.144,00 |
09.11.2023 | 5,89 | 6,07 | 5,85 | 6,07 | 4,21% | 54.605,00 |
08.11.2023 | 5,85 | 5,90 | 5,74 | 5,82 | -1,02% | 26.718,00 |
07.11.2023 | 5,67 | 5,97 | 5,65 | 5,88 | 3,89% | 27.880,00 |