Börse:
25,410€
5,39%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
25,280€
Ask:
25,540€
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 24,12 | 25,66 | 24,12 | 25,52 | 4,93% | - |
| 05.03.2021 | 24,08 | 24,60 | 23,32 | 24,32 | 2,01% | 19.788,00 |
| 04.03.2021 | 24,38 | 24,60 | 23,38 | 23,84 | -2,30% | 12.806,00 |
| 03.03.2021 | 24,96 | 25,06 | 23,96 | 24,40 | -2,01% | 20.799,00 |
| 02.03.2021 | 24,02 | 24,90 | 24,02 | 24,90 | 2,47% | 17.680,00 |
| 01.03.2021 | 25,00 | 25,32 | 24,22 | 24,30 | -1,62% | 14.509,00 |
| 26.02.2021 | 24,38 | 25,10 | 24,16 | 24,70 | -0,96% | 22.200,00 |
| 25.02.2021 | 25,06 | 25,42 | 24,50 | 24,94 | 0,56% | 10.260,00 |
| 24.02.2021 | 24,96 | 25,38 | 24,42 | 24,80 | 0,49% | 12.645,00 |
| 23.02.2021 | 25,28 | 25,50 | 24,20 | 24,68 | -1,36% | 22.403,00 |
| 22.02.2021 | 25,70 | 25,70 | 24,86 | 25,02 | -1,96% | 12.662,00 |
| 19.02.2021 | 24,58 | 25,86 | 24,54 | 25,52 | 4,76% | 28.052,00 |
| 18.02.2021 | 25,42 | 25,72 | 24,02 | 24,36 | -4,40% | 18.726,00 |
| 17.02.2021 | 26,38 | 26,38 | 25,30 | 25,48 | -2,30% | 9.976,00 |
| 16.02.2021 | 26,12 | 26,56 | 26,04 | 26,08 | -0,76% | 16.600,00 |
| 15.02.2021 | 26,10 | 26,50 | 26,08 | 26,28 | 1,08% | 5.447,00 |
| 12.02.2021 | 26,14 | 26,22 | 25,56 | 26,00 | 0,54% | 10.652,00 |
| 11.02.2021 | 26,14 | 26,14 | 25,58 | 25,86 | 0,00% | 10.363,00 |
| 10.02.2021 | 25,72 | 26,22 | 25,64 | 25,86 | 0,23% | 13.937,00 |
| 09.02.2021 | 26,52 | 26,52 | 25,50 | 25,80 | -1,68% | 6.913,00 |
| 08.02.2021 | 26,14 | 26,28 | 25,72 | 26,24 | 0,46% | 15.089,00 |
| 05.02.2021 | 26,12 | 26,12 | 25,56 | 26,12 | -0,08% | 6.047,00 |
| 04.02.2021 | 26,50 | 26,66 | 25,10 | 26,14 | -1,36% | 23.181,00 |
| 03.02.2021 | 26,34 | 26,70 | 26,02 | 26,50 | 0,08% | 8.318,00 |
| 02.02.2021 | 26,12 | 26,76 | 25,80 | 26,48 | 2,48% | 12.183,00 |
| 01.02.2021 | 25,84 | 26,06 | 25,40 | 25,84 | 1,41% | 7.583,00 |
| 29.01.2021 | 25,98 | 25,98 | 24,86 | 25,48 | -1,70% | 14.430,00 |
| 28.01.2021 | 25,34 | 26,00 | 24,52 | 25,92 | 2,21% | 20.710,00 |
| 27.01.2021 | 25,94 | 26,00 | 24,66 | 25,36 | -1,71% | 17.260,00 |
| 26.01.2021 | 25,60 | 25,98 | 25,32 | 25,80 | 0,78% | 15.375,00 |
| 25.01.2021 | 26,56 | 27,06 | 25,50 | 25,60 | -4,48% | 12.892,00 |
| 22.01.2021 | 26,38 | 26,80 | 26,06 | 26,80 | 0,53% | 12.237,00 |
| 21.01.2021 | 26,76 | 27,00 | 26,50 | 26,66 | 0,76% | 16.029,00 |
| 20.01.2021 | 26,12 | 26,46 | 25,88 | 26,46 | 2,80% | 7.464,00 |
| 19.01.2021 | 25,90 | 26,20 | 25,22 | 25,74 | -1,00% | 26.636,00 |
| 18.01.2021 | 25,88 | 26,38 | 25,76 | 26,00 | -0,54% | 10.195,00 |
| 15.01.2021 | 26,50 | 26,78 | 24,60 | 26,14 | -0,61% | 36.148,00 |
| 14.01.2021 | 26,50 | 26,50 | 26,10 | 26,30 | 0,38% | 9.064,00 |
| 13.01.2021 | 27,00 | 27,46 | 26,20 | 26,20 | -3,61% | 15.261,00 |
| 12.01.2021 | 26,58 | 27,38 | 26,44 | 27,18 | 3,98% | 21.093,00 |
| 11.01.2021 | 27,12 | 27,12 | 26,00 | 26,14 | -2,02% | 16.450,00 |
| 08.01.2021 | 26,70 | 27,08 | 26,22 | 26,68 | 1,06% | 25.626,00 |
| 07.01.2021 | 26,96 | 27,06 | 26,24 | 26,40 | -0,60% | 32.400,00 |
| 06.01.2021 | 27,00 | 27,00 | 26,24 | 26,56 | 0,23% | 16.949,00 |
| 05.01.2021 | 25,52 | 26,80 | 25,52 | 26,50 | 5,16% | 50.024,00 |
| 04.01.2021 | 23,68 | 25,38 | 23,68 | 25,20 | 5,35% | 28.972,00 |
| 30.12.2020 | 24,00 | 24,06 | 23,72 | 23,92 | 0,00% | 14.292,00 |
| 29.12.2020 | 24,00 | 24,00 | 23,60 | 23,92 | 0,08% | 11.064,00 |
| 28.12.2020 | 23,10 | 24,00 | 23,04 | 23,90 | 2,58% | 20.657,00 |
| 23.12.2020 | 23,38 | 23,38 | 22,54 | 23,30 | 0,69% | 12.611,00 |
| 22.12.2020 | 22,74 | 23,40 | 22,74 | 23,14 | 1,76% | 7.724,00 |
| 21.12.2020 | 22,60 | 23,18 | 21,50 | 22,74 | -2,57% | 19.279,00 |
| 18.12.2020 | 23,70 | 24,00 | 22,92 | 23,34 | -0,93% | 36.040,00 |
| 17.12.2020 | 23,64 | 23,64 | 22,92 | 23,56 | 0,77% | 16.403,00 |
| 16.12.2020 | 23,60 | 23,94 | 23,14 | 23,38 | -0,17% | 13.866,00 |
| 15.12.2020 | 22,98 | 23,60 | 22,58 | 23,42 | 3,45% | 18.277,00 |
| 14.12.2020 | 22,92 | 23,12 | 22,50 | 22,64 | -1,14% | 11.248,00 |
| 11.12.2020 | 23,02 | 23,02 | 21,96 | 22,90 | -1,72% | 32.716,00 |
| 10.12.2020 | 23,54 | 23,68 | 23,20 | 23,30 | -1,44% | 9.549,00 |
| 09.12.2020 | 24,00 | 24,16 | 23,40 | 23,64 | -0,34% | 17.466,00 |
| 08.12.2020 | 23,58 | 23,78 | 23,22 | 23,72 | 0,00% | 9.659,00 |
| 07.12.2020 | 23,62 | 24,16 | 23,50 | 23,72 | -1,00% | 13.545,00 |
| 04.12.2020 | 23,80 | 24,50 | 23,70 | 23,96 | 1,27% | 46.414,00 |
| 03.12.2020 | 23,80 | 24,28 | 23,18 | 23,66 | -1,42% | 28.276,00 |
| 02.12.2020 | 24,18 | 24,44 | 23,26 | 24,00 | -1,48% | 32.216,00 |
| 01.12.2020 | 23,32 | 24,42 | 23,32 | 24,36 | 3,75% | 16.043,00 |
| 30.11.2020 | 23,62 | 23,90 | 22,68 | 23,48 | -2,09% | 32.797,00 |
| 27.11.2020 | 23,86 | 24,18 | 23,66 | 23,98 | -0,58% | 8.704,00 |
| 26.11.2020 | 24,34 | 24,34 | 23,56 | 24,12 | 0,08% | 14.657,00 |
| 25.11.2020 | 23,60 | 24,18 | 22,90 | 24,10 | 1,18% | 29.535,00 |
| 24.11.2020 | 23,90 | 24,18 | 23,56 | 23,82 | -0,33% | 29.418,00 |
| 23.11.2020 | 23,70 | 24,50 | 23,70 | 23,90 | 0,84% | 33.697,00 |
| 20.11.2020 | 22,72 | 23,70 | 22,72 | 23,70 | 2,78% | 28.918,00 |
| 19.11.2020 | 22,70 | 23,56 | 22,36 | 23,06 | 0,79% | 35.713,00 |
| 18.11.2020 | 21,08 | 23,24 | 20,86 | 22,88 | 9,47% | 69.008,00 |
| 17.11.2020 | 21,24 | 21,28 | 20,58 | 20,90 | -1,60% | 29.803,00 |
| 16.11.2020 | 19,79 | 21,52 | 19,48 | 21,24 | 8,37% | 57.816,00 |
| 13.11.2020 | 19,23 | 19,80 | 18,80 | 19,60 | 1,82% | 16.373,00 |
| 12.11.2020 | 18,75 | 19,25 | 18,00 | 19,25 | 2,67% | 20.595,00 |
| 11.11.2020 | 18,61 | 18,90 | 17,80 | 18,75 | -0,27% | 20.773,00 |
| 10.11.2020 | 17,75 | 18,82 | 17,75 | 18,80 | 4,44% | 43.961,00 |
| 09.11.2020 | 17,02 | 18,00 | 16,76 | 18,00 | 6,38% | 39.256,00 |
| 06.11.2020 | 17,18 | 17,18 | 16,75 | 16,92 | -1,05% | 5.584,00 |
| 05.11.2020 | 17,90 | 17,90 | 16,77 | 17,10 | -3,39% | 31.890,00 |
| 04.11.2020 | 17,20 | 17,70 | 17,20 | 17,70 | 0,17% | 8.063,00 |
| 03.11.2020 | 17,89 | 18,00 | 17,42 | 17,67 | -0,51% | 9.655,00 |
| 02.11.2020 | 17,90 | 17,90 | 17,43 | 17,76 | 0,17% | 6.353,00 |
| 30.10.2020 | 17,89 | 17,89 | 17,44 | 17,73 | 0,85% | 7.869,00 |
| 29.10.2020 | 16,99 | 17,58 | 16,80 | 17,58 | 2,75% | 12.636,00 |
| 28.10.2020 | 17,01 | 17,49 | 16,80 | 17,11 | -2,23% | 20.397,00 |
| 27.10.2020 | 17,78 | 17,91 | 17,20 | 17,50 | -2,29% | 8.157,00 |
| 26.10.2020 | 18,47 | 18,47 | 17,55 | 17,91 | -1,05% | 15.069,00 |
| 23.10.2020 | 17,99 | 18,10 | 17,82 | 18,10 | 0,61% | 7.527,00 |
| 22.10.2020 | 17,75 | 17,99 | 17,30 | 17,99 | 1,64% | 13.049,00 |
| 21.10.2020 | 18,09 | 18,09 | 17,41 | 17,70 | -1,67% | 11.924,00 |
| 20.10.2020 | 17,99 | 18,14 | 17,80 | 18,00 | 0,28% | 5.679,00 |
| 19.10.2020 | 18,18 | 18,64 | 17,80 | 17,95 | -2,07% | 10.169,00 |
| 16.10.2020 | 17,79 | 18,39 | 17,64 | 18,33 | 2,40% | 8.182,00 |
| 15.10.2020 | 18,45 | 18,89 | 17,57 | 17,90 | -4,18% | 30.584,00 |
| 14.10.2020 | 18,47 | 18,90 | 18,47 | 18,68 | 0,43% | 25.499,00 |