Börse:
9,005€
2,21%
Echtzeit-Aktienkurs KLOECKNER + CO SE NA O.N.
Bid:
8,985€
Ask:
9,025€
Aktienkurse zur KLOECKNER + CO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 8,98 | 9,08 | 8,89 | 8,99 | 1,87% | 271.029,00 |
| 26.02.2021 | 8,80 | 8,91 | 8,61 | 8,83 | -0,62% | 424.724,00 |
| 25.02.2021 | 9,14 | 9,14 | 8,85 | 8,88 | -2,84% | 462.846,00 |
| 24.02.2021 | 9,01 | 9,20 | 9,01 | 9,14 | 1,90% | 404.376,00 |
| 23.02.2021 | 9,19 | 9,25 | 8,68 | 8,97 | -1,75% | 552.447,00 |
| 22.02.2021 | 9,35 | 9,47 | 9,10 | 9,13 | -1,72% | 533.577,00 |
| 19.02.2021 | 8,96 | 9,33 | 8,85 | 9,29 | 4,38% | 316.046,00 |
| 18.02.2021 | 9,13 | 9,29 | 8,89 | 8,90 | -2,52% | 622.443,00 |
| 17.02.2021 | 9,01 | 9,36 | 9,01 | 9,13 | 0,66% | 698.968,00 |
| 16.02.2021 | 9,02 | 9,15 | 8,90 | 9,07 | 1,68% | 358.054,00 |
| 15.02.2021 | 9,02 | 9,30 | 8,91 | 8,92 | 3,60% | 1.304.437,00 |
| 12.02.2021 | 8,39 | 8,64 | 8,26 | 8,61 | 3,61% | 540.716,00 |
| 11.02.2021 | 8,22 | 8,39 | 8,14 | 8,31 | 1,90% | 396.359,00 |
| 10.02.2021 | 8,21 | 8,57 | 8,16 | 8,16 | 0,62% | 869.359,00 |
| 09.02.2021 | 7,64 | 8,16 | 7,35 | 8,11 | 6,79% | 1.143.774,00 |
| 08.02.2021 | 7,67 | 7,71 | 7,55 | 7,59 | -0,52% | 225.020,00 |
| 05.02.2021 | 7,71 | 7,83 | 7,62 | 7,63 | -0,39% | 247.119,00 |
| 04.02.2021 | 7,66 | 7,78 | 7,64 | 7,66 | -0,33% | 342.447,00 |
| 03.02.2021 | 7,85 | 7,85 | 7,65 | 7,69 | -1,09% | 324.912,00 |
| 02.02.2021 | 7,70 | 7,80 | 7,69 | 7,77 | 1,11% | 212.996,00 |
| 01.02.2021 | 7,60 | 7,78 | 7,55 | 7,69 | 1,59% | 196.060,00 |
| 29.01.2021 | 7,53 | 7,74 | 7,48 | 7,57 | -1,30% | 249.176,00 |
| 28.01.2021 | 7,50 | 7,71 | 7,30 | 7,67 | 2,06% | 258.668,00 |
| 27.01.2021 | 7,80 | 7,83 | 7,38 | 7,51 | -4,39% | 610.637,00 |
| 26.01.2021 | 7,73 | 7,93 | 7,64 | 7,86 | 1,75% | 232.396,00 |
| 25.01.2021 | 7,95 | 8,18 | 7,72 | 7,72 | -2,46% | 379.448,00 |
| 22.01.2021 | 7,93 | 8,03 | 7,88 | 7,92 | -1,19% | 469.577,00 |
| 21.01.2021 | 7,90 | 8,10 | 7,88 | 8,01 | 1,65% | 272.593,00 |
| 20.01.2021 | 7,85 | 7,98 | 7,84 | 7,88 | 1,03% | 276.581,00 |
| 19.01.2021 | 7,74 | 7,90 | 7,74 | 7,80 | 1,10% | 412.133,00 |
| 18.01.2021 | 7,23 | 7,75 | 7,13 | 7,72 | -0,58% | 650.189,00 |
| 15.01.2021 | 8,00 | 8,03 | 7,72 | 7,76 | -3,30% | 451.110,00 |
| 14.01.2021 | 8,01 | 8,13 | 8,01 | 8,03 | -0,19% | 196.968,00 |
| 13.01.2021 | 8,21 | 8,21 | 7,98 | 8,04 | -1,35% | 289.603,00 |
| 12.01.2021 | 8,09 | 8,23 | 8,07 | 8,15 | 1,56% | 321.929,00 |
| 11.01.2021 | 8,00 | 8,12 | 7,80 | 8,03 | -0,25% | 598.676,00 |
| 08.01.2021 | 8,58 | 8,58 | 8,04 | 8,05 | -4,79% | 341.536,00 |
| 07.01.2021 | 8,40 | 8,58 | 8,39 | 8,45 | 1,26% | 448.910,00 |
| 06.01.2021 | 8,13 | 8,44 | 8,13 | 8,35 | 2,64% | 394.912,00 |
| 05.01.2021 | 8,14 | 8,28 | 8,04 | 8,13 | -0,55% | 270.233,00 |
| 04.01.2021 | 8,01 | 8,29 | 7,94 | 8,18 | 2,12% | 509.115,00 |
| 30.12.2020 | 8,06 | 8,07 | 7,92 | 8,01 | -0,37% | 142.791,00 |
| 29.12.2020 | 8,10 | 8,21 | 7,99 | 8,04 | 0,63% | 425.668,00 |
| 28.12.2020 | 8,23 | 8,29 | 7,96 | 7,99 | -2,80% | 239.660,00 |
| 23.12.2020 | 8,18 | 8,25 | 8,10 | 8,22 | 0,31% | 305.927,00 |
| 22.12.2020 | 8,20 | 8,35 | 8,19 | 8,19 | -0,43% | 333.702,00 |
| 21.12.2020 | 8,15 | 8,27 | 7,97 | 8,23 | -2,20% | 714.005,00 |
| 18.12.2020 | 8,60 | 8,63 | 8,37 | 8,41 | -2,21% | 553.352,00 |
| 17.12.2020 | 8,37 | 8,68 | 8,37 | 8,60 | 2,87% | 556.188,00 |
| 16.12.2020 | 8,43 | 8,45 | 8,27 | 8,36 | 0,91% | 409.643,00 |
| 15.12.2020 | 7,94 | 8,45 | 7,90 | 8,29 | 3,95% | 1.102.065,00 |
| 14.12.2020 | 7,79 | 7,99 | 7,78 | 7,97 | 2,38% | 611.884,00 |
| 11.12.2020 | 7,64 | 7,84 | 7,54 | 7,79 | 0,97% | 675.750,00 |
| 10.12.2020 | 7,58 | 7,80 | 7,49 | 7,71 | 2,53% | 742.576,00 |
| 09.12.2020 | 7,14 | 7,56 | 6,81 | 7,52 | -1,05% | 1.302.331,00 |
| 08.12.2020 | 7,50 | 7,65 | 7,46 | 7,60 | 0,73% | 655.310,00 |
| 07.12.2020 | 7,66 | 7,73 | 7,42 | 7,55 | -1,50% | 326.709,00 |
| 04.12.2020 | 7,34 | 7,70 | 7,34 | 7,66 | 3,72% | 478.795,00 |
| 03.12.2020 | 7,37 | 7,47 | 7,28 | 7,39 | 0,34% | 401.981,00 |
| 02.12.2020 | 7,54 | 7,56 | 7,27 | 7,36 | -2,71% | 452.680,00 |
| 01.12.2020 | 7,17 | 7,58 | 7,15 | 7,57 | 5,66% | 729.064,00 |
| 30.11.2020 | 7,19 | 7,40 | 7,16 | 7,16 | -0,56% | 442.744,00 |
| 27.11.2020 | 7,12 | 7,25 | 7,07 | 7,20 | 1,55% | 285.951,00 |
| 26.11.2020 | 7,00 | 7,34 | 6,96 | 7,09 | 1,43% | 707.306,00 |
| 25.11.2020 | 6,82 | 7,00 | 6,76 | 6,99 | 1,90% | 478.681,00 |
| 24.11.2020 | 6,71 | 6,86 | 6,65 | 6,86 | 2,01% | 575.620,00 |
| 23.11.2020 | 6,47 | 6,80 | 6,41 | 6,73 | 5,32% | 696.299,00 |
| 20.11.2020 | 6,20 | 6,44 | 6,16 | 6,39 | 3,07% | 472.531,00 |
| 19.11.2020 | 6,12 | 6,24 | 6,06 | 6,20 | -0,24% | 270.339,00 |
| 18.11.2020 | 6,16 | 6,35 | 6,08 | 6,21 | 2,22% | 418.180,00 |
| 17.11.2020 | 6,06 | 6,20 | 6,01 | 6,08 | 0,41% | 379.101,00 |
| 16.11.2020 | 5,86 | 6,08 | 5,79 | 6,05 | 6,14% | 566.459,00 |
| 13.11.2020 | 5,47 | 6,01 | 5,47 | 5,70 | 4,20% | 885.132,00 |
| 12.11.2020 | 5,39 | 5,49 | 5,38 | 5,47 | 1,67% | 255.471,00 |
| 11.11.2020 | 5,26 | 5,46 | 5,26 | 5,38 | 1,51% | 159.735,00 |
| 10.11.2020 | 5,33 | 5,42 | 5,27 | 5,30 | -0,75% | 305.161,00 |
| 09.11.2020 | 5,30 | 5,65 | 5,30 | 5,34 | 2,50% | 531.773,00 |
| 06.11.2020 | 5,19 | 5,37 | 5,16 | 5,21 | 1,07% | 286.619,00 |
| 05.11.2020 | 5,13 | 5,22 | 5,03 | 5,16 | 2,08% | 218.650,00 |
| 04.11.2020 | 5,05 | 5,22 | 4,93 | 5,05 | 0,50% | 415.991,00 |
| 03.11.2020 | 5,04 | 5,33 | 5,02 | 5,03 | 2,93% | 519.985,00 |
| 02.11.2020 | 4,90 | 4,94 | 4,81 | 4,88 | 1,08% | 390.631,00 |
| 30.10.2020 | 4,73 | 4,90 | 4,71 | 4,83 | 0,92% | 261.050,00 |
| 29.10.2020 | 4,81 | 4,87 | 4,75 | 4,79 | -1,36% | 250.017,00 |
| 28.10.2020 | 5,01 | 5,01 | 4,79 | 4,85 | -4,58% | 473.701,00 |
| 27.10.2020 | 5,42 | 5,42 | 5,00 | 5,09 | -5,92% | 571.435,00 |
| 26.10.2020 | 5,51 | 5,62 | 5,41 | 5,41 | -4,08% | 198.177,00 |
| 23.10.2020 | 5,62 | 5,70 | 5,55 | 5,64 | -0,18% | 216.183,00 |
| 22.10.2020 | 5,63 | 5,65 | 5,56 | 5,65 | -0,88% | 167.009,00 |
| 21.10.2020 | 5,74 | 5,82 | 5,68 | 5,70 | -1,73% | 200.233,00 |
| 20.10.2020 | 5,76 | 5,83 | 5,63 | 5,80 | 1,31% | 173.272,00 |
| 19.10.2020 | 5,76 | 5,88 | 5,65 | 5,72 | -1,29% | 184.306,00 |
| 16.10.2020 | 5,59 | 5,92 | 5,58 | 5,80 | 4,79% | 540.242,00 |
| 15.10.2020 | 5,57 | 5,60 | 5,35 | 5,53 | -1,86% | 376.241,00 |
| 14.10.2020 | 5,61 | 5,64 | 5,55 | 5,64 | 0,36% | 198.697,00 |
| 13.10.2020 | 5,64 | 5,69 | 5,56 | 5,62 | -1,66% | 242.304,00 |
| 12.10.2020 | 5,67 | 5,75 | 5,65 | 5,71 | 0,62% | 157.633,00 |
| 09.10.2020 | 5,75 | 5,80 | 5,67 | 5,68 | -0,87% | 238.798,00 |
| 08.10.2020 | 5,61 | 5,75 | 5,61 | 5,73 | 1,24% | 197.639,00 |
| 07.10.2020 | 5,68 | 5,70 | 5,63 | 5,66 | -0,09% | 309.534,00 |