Börse:
8,923€
-2,70%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
8,875€
Ask:
8,970€
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 9,16 | 9,18 | 8,74 | 9,03 | -1,53% | - |
| 08.08.2022 | 9,14 | 9,32 | 9,03 | 9,17 | 1,10% | 201.137,00 |
| 05.08.2022 | 8,96 | 9,14 | 8,80 | 9,07 | 1,57% | 331.374,00 |
| 04.08.2022 | 9,26 | 9,29 | 8,84 | 8,93 | -4,08% | 379.761,00 |
| 03.08.2022 | 9,32 | 9,61 | 8,97 | 9,31 | 1,25% | 719.112,00 |
| 02.08.2022 | 9,16 | 9,27 | 9,13 | 9,20 | -0,22% | 240.532,00 |
| 01.08.2022 | 9,50 | 9,58 | 9,22 | 9,22 | -3,41% | 285.477,00 |
| 29.07.2022 | 9,28 | 9,61 | 9,28 | 9,54 | 3,86% | 294.270,00 |
| 28.07.2022 | 8,86 | 9,39 | 8,85 | 9,19 | 4,20% | 584.168,00 |
| 27.07.2022 | 8,80 | 8,88 | 8,71 | 8,82 | 0,74% | 179.169,00 |
| 26.07.2022 | 8,91 | 8,93 | 8,63 | 8,75 | -2,67% | 220.521,00 |
| 25.07.2022 | 8,83 | 8,99 | 8,81 | 8,99 | 1,07% | 227.440,00 |
| 22.07.2022 | 8,86 | 8,99 | 8,77 | 8,90 | 0,57% | 190.292,00 |
| 21.07.2022 | 8,83 | 9,03 | 8,70 | 8,85 | -0,56% | 268.014,00 |
| 20.07.2022 | 8,76 | 8,95 | 8,69 | 8,90 | 1,25% | 260.519,00 |
| 19.07.2022 | 8,46 | 8,94 | 8,36 | 8,79 | 3,23% | 449.053,00 |
| 18.07.2022 | 8,28 | 8,56 | 8,28 | 8,51 | 3,78% | 371.301,00 |
| 15.07.2022 | 8,25 | 8,28 | 8,06 | 8,20 | -0,43% | 338.244,00 |
| 14.07.2022 | 8,31 | 8,40 | 8,18 | 8,24 | -0,36% | 400.206,00 |
| 13.07.2022 | 8,22 | 8,35 | 8,10 | 8,27 | -0,42% | 350.902,00 |
| 12.07.2022 | 8,00 | 8,32 | 7,99 | 8,30 | 3,23% | 306.578,00 |
| 11.07.2022 | 8,15 | 8,25 | 7,95 | 8,04 | -2,84% | 577.320,00 |
| 08.07.2022 | 7,89 | 8,35 | 7,84 | 8,28 | 4,28% | 825.270,00 |
| 07.07.2022 | 7,49 | 8,06 | 7,49 | 7,94 | 6,87% | 948.559,00 |
| 06.07.2022 | 7,21 | 7,46 | 7,18 | 7,43 | 3,63% | 539.522,00 |
| 05.07.2022 | 7,35 | 7,45 | 7,12 | 7,17 | -1,71% | 817.759,00 |
| 04.07.2022 | 7,28 | 7,41 | 7,21 | 7,29 | 1,25% | 294.237,00 |
| 01.07.2022 | 7,20 | 7,46 | 7,12 | 7,20 | -0,96% | 411.954,00 |
| 30.06.2022 | 7,32 | 7,39 | 7,13 | 7,27 | -2,28% | 714.732,00 |
| 29.06.2022 | 7,56 | 7,66 | 7,43 | 7,44 | -2,55% | 315.206,00 |
| 28.06.2022 | 7,81 | 7,94 | 7,63 | 7,64 | -1,42% | 416.520,00 |
| 27.06.2022 | 7,63 | 7,82 | 7,59 | 7,75 | 2,31% | 474.190,00 |
| 24.06.2022 | 7,26 | 7,57 | 7,11 | 7,57 | 3,84% | 889.253,00 |
| 23.06.2022 | 7,58 | 7,58 | 7,26 | 7,29 | -4,08% | 625.508,00 |
| 22.06.2022 | 7,86 | 7,87 | 7,49 | 7,60 | -6,35% | 947.729,00 |
| 21.06.2022 | 8,15 | 8,36 | 8,06 | 8,12 | 0,50% | 312.045,00 |
| 20.06.2022 | 8,10 | 8,11 | 7,84 | 8,08 | -0,19% | 431.267,00 |
| 17.06.2022 | 8,16 | 8,33 | 8,04 | 8,09 | -1,28% | 544.895,00 |
| 16.06.2022 | 8,63 | 8,67 | 8,14 | 8,20 | -6,18% | 589.436,00 |
| 15.06.2022 | 8,85 | 8,90 | 8,55 | 8,74 | -0,91% | 652.653,00 |
| 14.06.2022 | 9,00 | 9,03 | 8,53 | 8,82 | -0,62% | 841.598,00 |
| 13.06.2022 | 9,34 | 9,34 | 8,80 | 8,87 | -5,54% | 948.884,00 |
| 10.06.2022 | 10,08 | 10,08 | 9,35 | 9,39 | -7,49% | 918.312,00 |
| 09.06.2022 | 10,47 | 10,50 | 10,15 | 10,15 | -3,43% | 364.966,00 |
| 08.06.2022 | 10,82 | 10,85 | 10,45 | 10,51 | -2,95% | 439.193,00 |
| 07.06.2022 | 10,65 | 10,87 | 10,56 | 10,83 | 1,03% | 329.842,00 |
| 06.06.2022 | 10,79 | 11,00 | 10,67 | 10,72 | -0,46% | 314.414,00 |
| 03.06.2022 | 11,08 | 11,12 | 10,75 | 10,77 | -2,71% | 213.910,00 |
| 02.06.2022 | 10,51 | 11,18 | 10,47 | 11,07 | -2,72% | 723.334,00 |
| 01.06.2022 | 11,63 | 11,67 | 11,29 | 11,38 | -1,39% | 766.169,00 |
| 31.05.2022 | 11,79 | 12,02 | 11,51 | 11,54 | -2,78% | 893.803,00 |
| 30.05.2022 | 11,88 | 11,90 | 11,60 | 11,87 | 0,76% | 945.892,00 |
| 27.05.2022 | 11,62 | 11,86 | 11,56 | 11,78 | 1,73% | 556.525,00 |
| 26.05.2022 | 11,58 | 11,60 | 11,40 | 11,58 | 0,61% | 271.198,00 |
| 25.05.2022 | 11,38 | 11,52 | 11,16 | 11,51 | 1,86% | 396.109,00 |
| 24.05.2022 | 11,17 | 11,62 | 11,15 | 11,30 | 0,44% | 602.745,00 |
| 23.05.2022 | 11,06 | 11,25 | 10,95 | 11,25 | 3,69% | 488.486,00 |
| 20.05.2022 | 10,95 | 11,13 | 10,80 | 10,85 | 0,00% | 406.211,00 |
| 19.05.2022 | 10,95 | 10,96 | 10,59 | 10,85 | -2,25% | 459.660,00 |
| 18.05.2022 | 11,00 | 11,35 | 10,88 | 11,10 | 1,46% | 607.974,00 |
| 17.05.2022 | 10,76 | 10,96 | 10,73 | 10,94 | 3,01% | 365.835,00 |
| 16.05.2022 | 10,62 | 10,77 | 10,51 | 10,62 | 0,47% | 367.650,00 |
| 13.05.2022 | 10,46 | 10,64 | 10,42 | 10,57 | 1,05% | 349.709,00 |
| 12.05.2022 | 10,27 | 10,51 | 10,13 | 10,46 | -1,60% | 565.246,00 |
| 11.05.2022 | 10,35 | 10,74 | 10,31 | 10,63 | 3,40% | 435.086,00 |
| 10.05.2022 | 10,60 | 10,67 | 10,27 | 10,28 | -1,34% | 629.004,00 |
| 09.05.2022 | 10,67 | 10,77 | 10,38 | 10,42 | -3,16% | 712.300,00 |
| 06.05.2022 | 11,04 | 11,07 | 10,60 | 10,76 | -2,98% | 891.915,00 |
| 05.05.2022 | 11,42 | 11,71 | 10,94 | 11,09 | -2,20% | 1.102.681,00 |
| 04.05.2022 | 12,11 | 12,25 | 11,27 | 11,34 | -5,50% | 1.296.264,00 |
| 03.05.2022 | 12,10 | 12,15 | 11,85 | 12,00 | -0,25% | 246.776,00 |
| 02.05.2022 | 12,26 | 12,43 | 11,97 | 12,03 | -2,91% | 324.055,00 |
| 29.04.2022 | 12,19 | 12,45 | 12,19 | 12,39 | 2,57% | 330.162,00 |
| 28.04.2022 | 12,01 | 12,19 | 11,93 | 12,08 | 1,77% | 353.642,00 |
| 27.04.2022 | 11,60 | 11,94 | 11,43 | 11,87 | 1,80% | 360.294,00 |
| 26.04.2022 | 11,92 | 11,94 | 11,60 | 11,66 | -1,19% | 472.081,00 |
| 25.04.2022 | 12,61 | 12,61 | 11,79 | 11,80 | -7,31% | 815.310,00 |
| 22.04.2022 | 12,98 | 13,25 | 12,68 | 12,73 | -2,75% | 325.689,00 |
| 21.04.2022 | 12,70 | 13,19 | 12,64 | 13,09 | 4,05% | 586.654,00 |
| 20.04.2022 | 12,45 | 12,72 | 12,35 | 12,58 | 1,04% | 327.053,00 |
| 19.04.2022 | 12,35 | 12,71 | 12,30 | 12,45 | 0,65% | 283.325,00 |
| 14.04.2022 | 12,48 | 12,50 | 12,07 | 12,37 | -0,16% | 312.264,00 |
| 13.04.2022 | 12,01 | 12,44 | 12,01 | 12,39 | 2,74% | 567.462,00 |
| 12.04.2022 | 11,61 | 12,06 | 11,60 | 12,06 | 2,20% | 371.952,00 |
| 11.04.2022 | 11,49 | 11,94 | 11,43 | 11,80 | 2,16% | 336.286,00 |
| 08.04.2022 | 11,57 | 11,96 | 11,33 | 11,55 | 3,13% | 849.020,00 |
| 07.04.2022 | 11,00 | 11,67 | 10,87 | 11,20 | 2,28% | 1.168.839,00 |
| 06.04.2022 | 11,52 | 11,64 | 10,75 | 10,95 | -5,52% | 825.370,00 |
| 05.04.2022 | 12,08 | 12,08 | 11,57 | 11,59 | -4,21% | 407.210,00 |
| 04.04.2022 | 12,40 | 12,48 | 12,01 | 12,10 | -2,73% | 330.180,00 |
| 01.04.2022 | 12,26 | 12,55 | 12,17 | 12,44 | 1,47% | 438.839,00 |
| 31.03.2022 | 12,63 | 12,65 | 12,26 | 12,26 | -2,23% | 308.805,00 |
| 30.03.2022 | 12,74 | 12,76 | 12,46 | 12,54 | -1,49% | 343.003,00 |
| 29.03.2022 | 13,18 | 13,18 | 12,70 | 12,73 | -2,30% | 558.134,00 |
| 28.03.2022 | 13,43 | 13,50 | 13,03 | 13,03 | -2,03% | 604.596,00 |
| 25.03.2022 | 12,25 | 13,37 | 12,14 | 13,30 | 10,93% | 1.286.079,00 |
| 24.03.2022 | 12,02 | 12,18 | 11,94 | 11,99 | -0,99% | 161.207,00 |
| 23.03.2022 | 12,34 | 12,34 | 11,95 | 12,11 | -1,14% | 274.378,00 |
| 22.03.2022 | 12,14 | 12,48 | 12,09 | 12,25 | 1,24% | 354.836,00 |
| 21.03.2022 | 11,50 | 12,14 | 11,50 | 12,10 | 5,49% | 555.228,00 |