Börse:
7,670€
4,39%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
7,615€
Ask:
7,725€
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 7,33 | 7,68 | 7,11 | 7,59 | 3,62% | 69.603,00 |
| 23.06.2022 | 7,64 | 7,69 | 7,23 | 7,33 | -4,25% | 97.776,00 |
| 22.06.2022 | 8,08 | 8,08 | 7,50 | 7,65 | -5,56% | 155.547,00 |
| 21.06.2022 | 8,22 | 8,36 | 8,10 | 8,10 | -0,98% | 37.945,00 |
| 20.06.2022 | 8,12 | 8,22 | 7,81 | 8,18 | 0,55% | 97.115,00 |
| 17.06.2022 | 8,30 | 8,37 | 8,03 | 8,14 | 0,31% | 108.889,00 |
| 16.06.2022 | 8,81 | 8,83 | 8,11 | 8,11 | -8,67% | 127.151,00 |
| 15.06.2022 | 8,93 | 8,98 | 8,58 | 8,88 | 0,11% | 71.302,00 |
| 14.06.2022 | 8,90 | 9,08 | 8,53 | 8,87 | 0,00% | 145.951,00 |
| 13.06.2022 | 9,40 | 9,42 | 8,80 | 8,87 | -6,39% | 123.913,00 |
| 10.06.2022 | 10,14 | 10,14 | 9,35 | 9,48 | -6,56% | 199.814,00 |
| 09.06.2022 | 10,50 | 10,50 | 10,10 | 10,14 | -3,80% | 69.191,00 |
| 08.06.2022 | 10,81 | 10,81 | 10,46 | 10,54 | -2,32% | 58.963,00 |
| 07.06.2022 | 10,67 | 10,87 | 10,59 | 10,79 | 0,47% | 49.481,00 |
| 06.06.2022 | 10,90 | 10,94 | 10,67 | 10,74 | -1,29% | 46.563,00 |
| 03.06.2022 | 11,16 | 11,16 | 10,75 | 10,88 | -2,33% | 47.588,00 |
| 02.06.2022 | 10,48 | 11,18 | 10,42 | 11,14 | -2,96% | 165.776,00 |
| 01.06.2022 | 11,67 | 11,81 | 11,31 | 11,48 | -1,88% | 213.524,00 |
| 31.05.2022 | 11,88 | 12,03 | 11,53 | 11,70 | -1,60% | 234.712,00 |
| 30.05.2022 | 12,05 | 12,11 | 11,62 | 11,89 | 0,76% | 231.065,00 |
| 27.05.2022 | 11,65 | 11,84 | 11,59 | 11,80 | 2,25% | 139.033,00 |
| 26.05.2022 | 11,50 | 11,66 | 11,41 | 11,54 | -0,43% | 65.516,00 |
| 25.05.2022 | 11,49 | 11,64 | 11,19 | 11,59 | 1,13% | 101.897,00 |
| 24.05.2022 | 11,26 | 11,61 | 11,17 | 11,46 | 1,06% | 177.851,00 |
| 23.05.2022 | 11,15 | 11,36 | 10,98 | 11,34 | 3,28% | 81.455,00 |
| 20.05.2022 | 10,98 | 11,10 | 10,81 | 10,98 | 1,20% | 52.544,00 |
| 19.05.2022 | 11,04 | 11,13 | 10,62 | 10,85 | -2,78% | 62.992,00 |
| 18.05.2022 | 11,07 | 11,35 | 10,90 | 11,16 | 0,90% | 68.784,00 |
| 17.05.2022 | 10,76 | 11,09 | 10,75 | 11,06 | 3,08% | 99.902,00 |
| 16.05.2022 | 10,68 | 10,77 | 10,51 | 10,73 | 1,32% | 48.087,00 |
| 13.05.2022 | 10,54 | 10,81 | 10,45 | 10,59 | 1,44% | 44.884,00 |
| 12.05.2022 | 10,51 | 10,51 | 10,15 | 10,44 | -1,32% | 92.800,00 |
| 11.05.2022 | 10,38 | 10,74 | 10,31 | 10,58 | 2,03% | 60.018,00 |
| 10.05.2022 | 10,51 | 10,70 | 10,26 | 10,37 | -1,14% | 72.997,00 |
| 09.05.2022 | 10,79 | 10,81 | 10,41 | 10,49 | -2,51% | 77.870,00 |
| 06.05.2022 | 11,16 | 11,19 | 10,60 | 10,76 | -2,36% | 122.755,00 |
| 05.05.2022 | 11,69 | 11,72 | 11,00 | 11,02 | -5,57% | 144.710,00 |
| 04.05.2022 | 12,24 | 12,50 | 11,30 | 11,67 | -3,95% | 200.702,00 |
| 03.05.2022 | 12,34 | 12,39 | 11,85 | 12,15 | 0,00% | 56.535,00 |
| 02.05.2022 | 12,26 | 12,42 | 12,01 | 12,15 | -1,22% | 40.591,00 |
| 29.04.2022 | 12,14 | 12,43 | 12,14 | 12,30 | 0,90% | 52.442,00 |
| 28.04.2022 | 11,99 | 12,19 | 11,95 | 12,19 | 2,61% | 24.754,00 |
| 27.04.2022 | 11,61 | 11,91 | 11,44 | 11,88 | 2,41% | 67.949,00 |
| 26.04.2022 | 12,04 | 12,04 | 11,60 | 11,60 | -2,85% | 49.460,00 |
| 25.04.2022 | 12,57 | 12,65 | 11,81 | 11,94 | -6,43% | 99.826,00 |
| 22.04.2022 | 12,98 | 13,24 | 12,65 | 12,76 | -1,77% | 44.101,00 |
| 21.04.2022 | 12,71 | 13,18 | 12,67 | 12,99 | 3,18% | 105.560,00 |
| 20.04.2022 | 12,47 | 12,68 | 12,36 | 12,59 | 1,53% | 61.978,00 |
| 19.04.2022 | 12,19 | 12,70 | 12,18 | 12,40 | 1,72% | 48.922,00 |
| 14.04.2022 | 12,41 | 12,50 | 12,08 | 12,19 | -1,22% | 31.152,00 |
| 13.04.2022 | 12,14 | 12,43 | 12,03 | 12,34 | 4,14% | 40.780,00 |
| 12.04.2022 | 11,66 | 12,05 | 11,54 | 11,85 | 0,94% | 45.438,00 |
| 11.04.2022 | 11,49 | 11,93 | 11,46 | 11,74 | 1,73% | 52.386,00 |
| 08.04.2022 | 11,47 | 11,97 | 11,34 | 11,54 | 0,61% | 121.791,00 |
| 07.04.2022 | 11,03 | 11,73 | 10,90 | 11,47 | 3,80% | 122.203,00 |
| 06.04.2022 | 11,69 | 11,73 | 10,75 | 11,05 | -6,12% | 126.770,00 |
| 05.04.2022 | 12,12 | 12,23 | 11,52 | 11,77 | -3,60% | 115.015,00 |
| 04.04.2022 | 12,58 | 12,65 | 12,03 | 12,21 | -2,40% | 63.438,00 |
| 01.04.2022 | 12,38 | 12,51 | 12,20 | 12,51 | 1,71% | 49.765,00 |
| 31.03.2022 | 12,69 | 12,69 | 12,11 | 12,30 | -2,92% | 42.843,00 |
| 30.03.2022 | 12,60 | 12,77 | 12,46 | 12,67 | -0,31% | 59.638,00 |
| 29.03.2022 | 13,20 | 13,22 | 12,53 | 12,71 | -4,36% | 87.553,00 |
| 28.03.2022 | 13,24 | 13,45 | 13,01 | 13,29 | 0,68% | 99.737,00 |
| 25.03.2022 | 12,03 | 13,35 | 12,03 | 13,20 | 10,65% | 272.107,00 |
| 24.03.2022 | 11,93 | 12,18 | 11,91 | 11,93 | -1,81% | 22.346,00 |
| 23.03.2022 | 12,37 | 12,38 | 11,96 | 12,15 | -0,82% | 39.315,00 |
| 22.03.2022 | 12,06 | 12,46 | 12,00 | 12,25 | 1,58% | 72.230,00 |
| 21.03.2022 | 11,51 | 12,13 | 11,51 | 12,06 | 3,52% | 65.030,00 |
| 18.03.2022 | 11,63 | 11,73 | 11,47 | 11,65 | -0,68% | 52.189,00 |
| 17.03.2022 | 12,12 | 12,13 | 11,58 | 11,73 | -2,25% | 69.164,00 |
| 16.03.2022 | 11,80 | 12,08 | 11,79 | 12,00 | 1,78% | 124.078,00 |
| 15.03.2022 | 11,76 | 11,79 | 11,14 | 11,79 | 0,86% | 45.229,00 |
| 14.03.2022 | 11,80 | 11,91 | 11,53 | 11,69 | 0,69% | 40.397,00 |
| 11.03.2022 | 12,18 | 12,28 | 11,34 | 11,61 | -5,22% | 119.271,00 |
| 10.03.2022 | 12,36 | 12,62 | 11,93 | 12,25 | -0,97% | 64.899,00 |
| 09.03.2022 | 12,20 | 12,79 | 11,35 | 12,37 | 1,64% | 157.396,00 |
| 08.03.2022 | 11,31 | 12,34 | 11,14 | 12,17 | 7,22% | 61.370,00 |
| 07.03.2022 | 11,50 | 11,89 | 11,13 | 11,35 | -2,32% | 104.996,00 |
| 04.03.2022 | 12,43 | 12,44 | 11,51 | 11,62 | -7,04% | 129.335,00 |
| 03.03.2022 | 12,72 | 12,97 | 12,30 | 12,50 | -1,19% | 110.261,00 |
| 02.03.2022 | 11,96 | 12,99 | 11,86 | 12,65 | 6,57% | 187.905,00 |
| 01.03.2022 | 12,24 | 12,49 | 11,70 | 11,87 | -1,08% | 137.303,00 |
| 28.02.2022 | 11,19 | 12,33 | 11,02 | 12,00 | 4,99% | 236.208,00 |
| 25.02.2022 | 10,76 | 11,54 | 10,76 | 11,43 | 5,35% | 95.041,00 |
| 24.02.2022 | 10,31 | 10,85 | 10,06 | 10,85 | -0,73% | 123.568,00 |
| 23.02.2022 | 11,10 | 11,30 | 10,86 | 10,93 | -1,35% | 48.654,00 |
| 22.02.2022 | 10,30 | 11,22 | 10,16 | 11,08 | 4,53% | 115.753,00 |
| 21.02.2022 | 11,52 | 11,85 | 10,30 | 10,60 | -7,83% | 232.699,00 |
| 18.02.2022 | 11,00 | 11,71 | 11,00 | 11,50 | 5,22% | 282.556,00 |
| 17.02.2022 | 10,67 | 11,80 | 10,57 | 10,93 | 1,67% | 269.341,00 |
| 16.02.2022 | 10,55 | 10,78 | 10,41 | 10,75 | 2,19% | 50.688,00 |
| 15.02.2022 | 10,10 | 10,53 | 10,03 | 10,52 | 4,06% | 31.970,00 |
| 14.02.2022 | 10,35 | 10,39 | 10,00 | 10,11 | -2,22% | 108.493,00 |
| 11.02.2022 | 10,56 | 10,73 | 10,34 | 10,34 | -1,71% | 46.230,00 |
| 10.02.2022 | 10,40 | 10,75 | 10,35 | 10,52 | 1,25% | 49.870,00 |
| 09.02.2022 | 10,20 | 10,51 | 10,20 | 10,39 | 1,07% | 43.352,00 |
| 08.02.2022 | 10,14 | 10,32 | 10,10 | 10,28 | 0,69% | 24.606,00 |
| 07.02.2022 | 10,14 | 10,24 | 10,08 | 10,21 | 0,00% | 34.318,00 |
| 04.02.2022 | 10,16 | 10,23 | 9,88 | 10,21 | 1,59% | 75.599,00 |
| 03.02.2022 | 10,20 | 10,21 | 9,99 | 10,05 | -1,95% | 44.415,00 |