Börse:
7,458€
-1,42%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
7,455€
Ask:
7,460€
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 7,57 | 7,58 | 7,40 | 7,46 | -1,42% | - |
| 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 |
| 06.10.2020 | 5,60 | 5,71 | 5,56 | 5,66 | 1,34% | 338.859,00 |
| 05.10.2020 | 5,49 | 5,60 | 5,42 | 5,59 | 3,23% | 248.472,00 |
| 02.10.2020 | 5,40 | 5,48 | 5,33 | 5,41 | 0,28% | 276.432,00 |
| 01.10.2020 | 5,53 | 5,53 | 5,29 | 5,40 | -1,10% | 318.074,00 |
| 30.09.2020 | 5,21 | 5,54 | 5,15 | 5,46 | 5,21% | 402.987,00 |
| 29.09.2020 | 5,21 | 5,31 | 5,11 | 5,19 | 0,39% | 381.327,00 |
| 28.09.2020 | 5,36 | 5,51 | 5,14 | 5,17 | -2,18% | 689.808,00 |
| 25.09.2020 | 5,00 | 5,42 | 4,96 | 5,28 | 7,84% | 1.228.367,00 |
| 24.09.2020 | 4,66 | 5,09 | 4,58 | 4,90 | 3,20% | 1.138.955,00 |
| 23.09.2020 | 4,65 | 4,86 | 4,63 | 4,74 | 2,64% | 307.536,00 |
| 22.09.2020 | 4,67 | 4,73 | 4,57 | 4,62 | -0,22% | 272.568,00 |
| 21.09.2020 | 4,99 | 4,99 | 4,61 | 4,63 | -6,80% | 501.470,00 |
| 18.09.2020 | 4,89 | 5,02 | 4,85 | 4,97 | 1,93% | 440.791,00 |
| 17.09.2020 | 4,86 | 4,89 | 4,79 | 4,88 | 0,33% | 267.861,00 |
| 16.09.2020 | 4,94 | 4,94 | 4,82 | 4,86 | -0,08% | 197.231,00 |
| 15.09.2020 | 4,96 | 4,97 | 4,83 | 4,86 | -0,98% | 303.148,00 |
| 14.09.2020 | 4,95 | 5,06 | 4,91 | 4,91 | -1,72% | 154.836,00 |
| 11.09.2020 | 5,08 | 5,08 | 4,94 | 5,00 | -1,32% | 218.410,00 |
| 10.09.2020 | 5,02 | 5,14 | 5,02 | 5,07 | 0,00% | 189.773,00 |
| 09.09.2020 | 5,03 | 5,07 | 4,95 | 5,07 | 0,80% | 198.357,00 |
| 08.09.2020 | 5,12 | 5,12 | 4,95 | 5,03 | -0,40% | 247.639,00 |
| 07.09.2020 | 5,02 | 5,12 | 5,02 | 5,05 | 0,30% | 134.854,00 |
| 04.09.2020 | 4,99 | 5,12 | 4,93 | 5,03 | 1,33% | 250.980,00 |
| 03.09.2020 | 5,20 | 5,20 | 4,91 | 4,96 | -2,95% | 363.612,00 |
| 02.09.2020 | 5,21 | 5,24 | 5,10 | 5,12 | -0,29% | 196.857,00 |
| 01.09.2020 | 5,22 | 5,24 | 5,02 | 5,13 | -0,29% | 281.111,00 |
| 31.08.2020 | 5,07 | 5,25 | 5,07 | 5,15 | 1,28% | 240.976,00 |
| 28.08.2020 | 5,22 | 5,22 | 5,04 | 5,08 | -1,45% | 256.169,00 |
| 27.08.2020 | 5,19 | 5,23 | 5,11 | 5,16 | -1,62% | 185.974,00 |
| 26.08.2020 | 5,28 | 5,29 | 5,17 | 5,24 | -0,57% | 194.104,00 |
| 25.08.2020 | 5,44 | 5,44 | 5,25 | 5,27 | -1,68% | 258.183,00 |
| 24.08.2020 | 5,34 | 5,39 | 5,31 | 5,36 | 1,52% | 194.148,00 |
| 21.08.2020 | 5,36 | 5,42 | 5,20 | 5,28 | -1,58% | 358.747,00 |
| 20.08.2020 | 5,57 | 5,57 | 5,35 | 5,37 | -4,96% | 266.561,00 |
| 19.08.2020 | 5,67 | 5,67 | 5,51 | 5,65 | 0,62% | 213.442,00 |
| 18.08.2020 | 5,66 | 5,67 | 5,54 | 5,61 | -0,18% | 306.507,00 |
| 17.08.2020 | 5,80 | 5,87 | 5,55 | 5,62 | -2,26% | 428.135,00 |
| 14.08.2020 | 5,90 | 6,00 | 5,75 | 5,75 | -2,71% | 449.493,00 |
| 13.08.2020 | 6,05 | 6,14 | 5,90 | 5,91 | -2,31% | 611.889,00 |
| 12.08.2020 | 5,84 | 6,12 | 5,80 | 6,05 | 3,51% | 761.548,00 |
| 11.08.2020 | 5,68 | 5,92 | 5,68 | 5,85 | 3,18% | 495.933,00 |
| 10.08.2020 | 5,45 | 5,67 | 5,43 | 5,67 | 3,47% | 312.144,00 |
| 07.08.2020 | 5,53 | 5,55 | 5,35 | 5,48 | 0,09% | 299.992,00 |
| 06.08.2020 | 5,60 | 5,62 | 5,42 | 5,47 | -1,44% | 340.405,00 |
| 05.08.2020 | 5,42 | 5,61 | 5,39 | 5,55 | 3,54% | 492.871,00 |
| 04.08.2020 | 5,47 | 5,58 | 5,32 | 5,36 | -2,01% | 288.765,00 |
| 03.08.2020 | 5,35 | 5,51 | 5,32 | 5,47 | 2,05% | 226.539,00 |
| 31.07.2020 | 5,30 | 5,46 | 5,30 | 5,36 | 0,94% | 442.037,00 |
| 30.07.2020 | 5,60 | 5,61 | 5,25 | 5,31 | -4,24% | 580.142,00 |
| 29.07.2020 | 5,64 | 5,69 | 5,48 | 5,55 | -1,25% | 490.118,00 |
| 28.07.2020 | 5,84 | 5,94 | 5,61 | 5,62 | -3,02% | 541.384,00 |
| 27.07.2020 | 5,67 | 5,90 | 5,67 | 5,79 | 1,94% | 757.642,00 |
| 24.07.2020 | 5,47 | 5,75 | 5,40 | 5,68 | -0,26% | 520.960,00 |
| 23.07.2020 | 5,69 | 5,77 | 5,65 | 5,70 | -0,18% | 259.886,00 |
| 22.07.2020 | 5,65 | 5,75 | 5,61 | 5,71 | 0,26% | 332.289,00 |
| 21.07.2020 | 5,66 | 5,74 | 5,58 | 5,69 | 1,70% | 486.594,00 |
| 20.07.2020 | 5,50 | 5,61 | 5,45 | 5,60 | 2,38% | 306.408,00 |
| 17.07.2020 | 5,36 | 5,49 | 5,33 | 5,47 | 3,21% | 434.108,00 |
| 16.07.2020 | 5,32 | 5,36 | 5,23 | 5,30 | 0,95% | 348.522,00 |