Börse:
12,740€
1,03%
Echtzeit-Aktienkurs KLOECKNER + CO SE NA O.N.
Bid:
12,690€
Ask:
12,790€
Aktienkurse zur KLOECKNER + CO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 12,48 | 12,85 | 12,48 | 12,81 | 1,59% | 665.055,00 |
| 29.07.2021 | 11,90 | 12,85 | 11,90 | 12,61 | 6,32% | 1.129.098,00 |
| 28.07.2021 | 11,75 | 11,89 | 11,69 | 11,86 | 0,76% | 144.972,00 |
| 27.07.2021 | 11,78 | 11,80 | 11,60 | 11,77 | -0,51% | 219.750,00 |
| 26.07.2021 | 11,32 | 11,85 | 11,22 | 11,83 | 4,32% | 492.931,00 |
| 23.07.2021 | 11,44 | 11,57 | 11,32 | 11,34 | 0,00% | 247.809,00 |
| 22.07.2021 | 11,43 | 11,60 | 11,33 | 11,34 | 0,09% | 325.389,00 |
| 21.07.2021 | 11,01 | 11,41 | 10,96 | 11,33 | 2,91% | 441.476,00 |
| 20.07.2021 | 10,97 | 11,11 | 10,71 | 11,01 | 0,46% | 508.083,00 |
| 19.07.2021 | 11,75 | 11,77 | 10,85 | 10,96 | -7,51% | 867.890,00 |
| 16.07.2021 | 12,11 | 12,20 | 11,77 | 11,85 | -2,63% | 586.024,00 |
| 15.07.2021 | 12,07 | 12,20 | 11,79 | 12,17 | 1,42% | 479.423,00 |
| 14.07.2021 | 11,57 | 12,22 | 11,46 | 12,00 | 4,44% | 1.001.804,00 |
| 13.07.2021 | 11,60 | 11,69 | 11,45 | 11,49 | -0,95% | 244.119,00 |
| 12.07.2021 | 11,67 | 11,68 | 11,43 | 11,60 | -0,34% | 208.259,00 |
| 09.07.2021 | 11,28 | 11,65 | 11,20 | 11,64 | 3,84% | 322.463,00 |
| 08.07.2021 | 11,30 | 11,30 | 10,96 | 11,21 | -1,06% | 553.294,00 |
| 07.07.2021 | 11,32 | 11,47 | 11,17 | 11,33 | 1,07% | 528.753,00 |
| 06.07.2021 | 11,87 | 11,90 | 11,21 | 11,21 | -6,04% | 605.469,00 |
| 05.07.2021 | 11,80 | 12,02 | 11,71 | 11,93 | 1,19% | 245.989,00 |
| 02.07.2021 | 11,85 | 11,92 | 11,58 | 11,79 | 0,08% | 302.493,00 |
| 01.07.2021 | 11,57 | 11,89 | 11,50 | 11,78 | 2,08% | 247.822,00 |
| 30.06.2021 | 11,79 | 11,81 | 11,32 | 11,54 | -1,37% | 332.245,00 |
| 29.06.2021 | 11,33 | 11,84 | 11,27 | 11,70 | 3,82% | 455.260,00 |
| 28.06.2021 | 11,51 | 11,54 | 11,20 | 11,27 | -2,42% | 517.373,00 |
| 25.06.2021 | 11,19 | 11,64 | 11,15 | 11,55 | 3,22% | 563.108,00 |
| 24.06.2021 | 11,13 | 11,24 | 10,95 | 11,19 | 0,81% | 465.010,00 |
| 23.06.2021 | 11,18 | 11,20 | 10,85 | 11,10 | 0,00% | 499.267,00 |
| 22.06.2021 | 11,31 | 11,39 | 10,91 | 11,10 | -0,80% | 604.422,00 |
| 21.06.2021 | 11,05 | 11,27 | 10,86 | 11,19 | 0,54% | 605.146,00 |
| 18.06.2021 | 11,70 | 11,97 | 11,05 | 11,13 | -4,30% | 1.186.626,00 |
| 17.06.2021 | 12,12 | 12,20 | 11,63 | 11,63 | -4,91% | 614.598,00 |
| 16.06.2021 | 12,66 | 12,66 | 12,05 | 12,23 | -2,94% | 602.291,00 |
| 15.06.2021 | 13,30 | 13,30 | 12,56 | 12,60 | -4,98% | 623.887,00 |
| 14.06.2021 | 13,15 | 13,49 | 13,07 | 13,26 | 1,77% | 560.282,00 |
| 11.06.2021 | 12,50 | 13,08 | 12,43 | 13,03 | 4,32% | 880.385,00 |
| 10.06.2021 | 11,95 | 12,55 | 11,89 | 12,49 | 5,31% | 994.220,00 |
| 09.06.2021 | 12,00 | 12,15 | 11,74 | 11,86 | 1,37% | 1.009.650,00 |
| 08.06.2021 | 10,94 | 12,12 | 10,73 | 11,70 | 7,14% | 1.335.186,00 |
| 07.06.2021 | 10,89 | 11,15 | 10,76 | 10,92 | 0,28% | 423.995,00 |
| 04.06.2021 | 11,11 | 11,14 | 10,82 | 10,89 | -1,63% | 359.686,00 |
| 03.06.2021 | 11,24 | 11,31 | 11,03 | 11,07 | -1,51% | 315.342,00 |
| 02.06.2021 | 11,56 | 11,63 | 11,21 | 11,24 | -3,19% | 306.615,00 |
| 01.06.2021 | 11,32 | 11,77 | 11,32 | 11,61 | 2,74% | 436.310,00 |
| 31.05.2021 | 11,32 | 11,35 | 11,20 | 11,30 | -0,09% | 135.026,00 |
| 28.05.2021 | 11,19 | 11,39 | 11,19 | 11,31 | 1,53% | 308.167,00 |
| 27.05.2021 | 10,86 | 11,17 | 10,82 | 11,14 | 2,96% | 380.104,00 |
| 26.05.2021 | 10,96 | 10,96 | 10,78 | 10,82 | -0,28% | 293.762,00 |
| 25.05.2021 | 11,15 | 11,21 | 10,84 | 10,85 | -0,64% | 524.583,00 |
| 21.05.2021 | 10,80 | 10,99 | 10,72 | 10,92 | 1,68% | 266.933,00 |
| 20.05.2021 | 10,79 | 10,84 | 10,65 | 10,74 | 0,19% | 335.265,00 |
| 19.05.2021 | 11,02 | 11,04 | 10,54 | 10,72 | -3,34% | 619.969,00 |
| 18.05.2021 | 11,33 | 11,41 | 11,07 | 11,09 | -0,54% | 287.428,00 |
| 17.05.2021 | 11,34 | 11,57 | 11,08 | 11,15 | -1,06% | 501.171,00 |
| 14.05.2021 | 11,21 | 11,34 | 11,09 | 11,27 | 1,17% | 337.397,00 |
| 13.05.2021 | 11,08 | 11,29 | 10,91 | 11,14 | -0,71% | 270.411,00 |
| 12.05.2021 | 11,61 | 11,69 | 11,20 | 11,22 | -2,43% | 222.303,00 |
| 11.05.2021 | 11,73 | 11,79 | 11,27 | 11,50 | -2,46% | 512.902,00 |
| 10.05.2021 | 11,82 | 12,09 | 11,64 | 11,79 | 0,86% | 641.488,00 |
| 07.05.2021 | 11,59 | 11,72 | 11,51 | 11,69 | 1,92% | 423.345,00 |
| 06.05.2021 | 11,28 | 11,49 | 11,26 | 11,47 | 1,59% | 343.262,00 |
| 05.05.2021 | 11,00 | 11,34 | 10,94 | 11,29 | 4,54% | 698.238,00 |
| 04.05.2021 | 11,28 | 11,28 | 10,74 | 10,80 | -3,83% | 613.625,00 |
| 03.05.2021 | 11,28 | 11,32 | 11,08 | 11,23 | -0,53% | 348.170,00 |
| 30.04.2021 | 11,73 | 11,73 | 11,29 | 11,29 | -3,01% | 582.329,00 |
| 29.04.2021 | 11,94 | 12,13 | 11,51 | 11,64 | 0,78% | 1.019.524,00 |
| 28.04.2021 | 11,56 | 11,65 | 11,39 | 11,55 | -0,17% | 481.556,00 |
| 27.04.2021 | 11,73 | 11,75 | 11,41 | 11,57 | -0,86% | 398.543,00 |
| 26.04.2021 | 11,40 | 11,67 | 11,35 | 11,67 | 2,37% | 393.765,00 |
| 23.04.2021 | 11,08 | 11,43 | 11,07 | 11,40 | 2,33% | 408.979,00 |
| 22.04.2021 | 10,97 | 11,16 | 10,90 | 11,14 | 2,39% | 279.308,00 |
| 21.04.2021 | 10,84 | 11,00 | 10,70 | 10,88 | 0,18% | 340.044,00 |
| 20.04.2021 | 11,20 | 11,28 | 10,84 | 10,86 | -3,29% | 426.848,00 |
| 19.04.2021 | 11,52 | 11,79 | 11,19 | 11,23 | -0,53% | 469.242,00 |
| 16.04.2021 | 11,22 | 11,33 | 11,11 | 11,29 | 1,26% | 265.119,00 |
| 15.04.2021 | 11,14 | 11,47 | 11,07 | 11,15 | 0,54% | 395.630,00 |
| 14.04.2021 | 10,82 | 11,10 | 10,81 | 11,09 | 2,40% | 393.650,00 |
| 13.04.2021 | 10,87 | 10,98 | 10,79 | 10,83 | -0,73% | 244.696,00 |
| 12.04.2021 | 10,95 | 11,01 | 10,85 | 10,91 | 0,00% | 264.382,00 |
| 09.04.2021 | 10,95 | 11,03 | 10,90 | 10,91 | -0,27% | 291.645,00 |
| 08.04.2021 | 10,89 | 10,96 | 10,78 | 10,94 | 0,46% | 267.298,00 |
| 07.04.2021 | 10,92 | 11,00 | 10,80 | 10,89 | -0,64% | 337.280,00 |
| 06.04.2021 | 10,88 | 10,99 | 10,62 | 10,96 | 1,29% | 555.291,00 |
| 01.04.2021 | 10,75 | 10,86 | 10,67 | 10,82 | 0,74% | 407.429,00 |
| 31.03.2021 | 10,58 | 10,82 | 10,58 | 10,74 | 1,32% | 340.717,00 |
| 30.03.2021 | 10,37 | 10,64 | 10,33 | 10,60 | 2,91% | 432.290,00 |
| 29.03.2021 | 10,21 | 10,42 | 10,06 | 10,30 | 0,39% | 395.751,00 |
| 26.03.2021 | 9,84 | 10,30 | 9,84 | 10,26 | 4,53% | 600.316,00 |
| 25.03.2021 | 9,74 | 9,84 | 9,50 | 9,82 | 0,10% | 352.024,00 |
| 24.03.2021 | 9,70 | 9,81 | 9,53 | 9,81 | 0,82% | 218.547,00 |
| 23.03.2021 | 9,90 | 9,90 | 9,65 | 9,73 | -1,22% | 368.517,00 |
| 22.03.2021 | 9,76 | 10,02 | 9,65 | 9,85 | 2,29% | 664.571,00 |
| 19.03.2021 | 9,70 | 9,88 | 9,60 | 9,63 | -1,28% | 733.514,00 |
| 18.03.2021 | 9,50 | 9,86 | 9,50 | 9,75 | 4,00% | 557.119,00 |
| 17.03.2021 | 9,36 | 9,47 | 9,21 | 9,38 | 0,70% | 626.787,00 |
| 16.03.2021 | 9,51 | 9,62 | 9,27 | 9,31 | -1,95% | 546.590,00 |
| 15.03.2021 | 9,26 | 9,94 | 9,25 | 9,50 | 2,87% | 1.412.818,00 |
| 12.03.2021 | 9,15 | 9,30 | 8,80 | 9,23 | 2,56% | 865.090,00 |
| 11.03.2021 | 8,95 | 9,25 | 8,78 | 9,00 | 1,07% | 716.511,00 |
| 10.03.2021 | 8,81 | 8,95 | 8,65 | 8,91 | 1,48% | 463.584,00 |