Börse:
23,870€
-0,13%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
23,760€
Ask:
23,980€
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2020 | 18,90 | 19,13 | 18,44 | 18,60 | -2,36% | 8.777,00 |
| 12.10.2020 | 18,46 | 19,05 | 18,46 | 19,05 | 2,25% | 3.723,00 |
| 09.10.2020 | 18,80 | 18,80 | 18,41 | 18,63 | -0,21% | 6.245,00 |
| 08.10.2020 | 18,76 | 18,78 | 18,50 | 18,67 | -0,85% | 8.083,00 |
| 07.10.2020 | 18,78 | 18,94 | 18,36 | 18,83 | -0,89% | 8.556,00 |
| 06.10.2020 | 18,98 | 19,00 | 18,82 | 19,00 | 0,58% | 6.921,00 |
| 05.10.2020 | 18,90 | 19,44 | 18,80 | 18,89 | 1,23% | 6.886,00 |
| 02.10.2020 | 19,36 | 19,41 | 18,26 | 18,66 | -4,70% | 26.554,00 |
| 01.10.2020 | 18,95 | 19,58 | 18,83 | 19,58 | 1,98% | 30.420,00 |
| 30.09.2020 | 19,40 | 19,63 | 18,88 | 19,20 | -2,29% | 34.473,00 |
| 29.09.2020 | 17,55 | 19,65 | 17,55 | 19,65 | 8,68% | 34.800,00 |
| 28.09.2020 | 17,63 | 18,26 | 17,36 | 18,08 | 2,84% | 6.683,00 |
| 25.09.2020 | 17,48 | 17,61 | 17,00 | 17,58 | 1,27% | 4.959,00 |
| 24.09.2020 | 17,89 | 18,13 | 17,00 | 17,36 | -2,31% | 13.303,00 |
| 23.09.2020 | 17,71 | 17,90 | 17,08 | 17,77 | 0,97% | 14.119,00 |
| 22.09.2020 | 17,33 | 17,99 | 17,02 | 17,60 | 0,17% | 19.024,00 |
| 21.09.2020 | 17,96 | 17,96 | 17,17 | 17,57 | -1,95% | 13.533,00 |
| 18.09.2020 | 18,20 | 18,20 | 17,63 | 17,92 | -2,61% | 20.692,00 |
| 17.09.2020 | 18,48 | 18,51 | 18,15 | 18,40 | -0,59% | 5.968,00 |
| 16.09.2020 | 18,28 | 18,63 | 18,04 | 18,51 | 0,33% | 18.864,00 |
| 15.09.2020 | 18,57 | 18,57 | 18,21 | 18,45 | 0,05% | 9.281,00 |
| 14.09.2020 | 19,03 | 19,03 | 18,35 | 18,44 | -2,18% | 7.553,00 |
| 11.09.2020 | 18,73 | 18,85 | 18,54 | 18,85 | -0,21% | 4.958,00 |
| 10.09.2020 | 18,80 | 18,97 | 18,69 | 18,89 | 0,48% | 8.477,00 |
| 09.09.2020 | 19,50 | 19,50 | 18,74 | 18,80 | -3,14% | 9.763,00 |
| 08.09.2020 | 18,92 | 19,50 | 18,77 | 19,41 | 3,35% | 9.892,00 |
| 07.09.2020 | 18,58 | 18,85 | 18,30 | 18,78 | -0,11% | 13.412,00 |
| 04.09.2020 | 18,81 | 19,10 | 18,26 | 18,80 | 0,70% | 6.527,00 |
| 03.09.2020 | 18,61 | 19,25 | 18,31 | 18,67 | 0,32% | 13.114,00 |
| 02.09.2020 | 18,40 | 18,64 | 18,37 | 18,61 | 1,58% | 7.911,00 |
| 01.09.2020 | 18,90 | 18,90 | 18,00 | 18,32 | -1,82% | 12.140,00 |
| 31.08.2020 | 18,56 | 18,72 | 18,42 | 18,66 | -0,43% | 4.452,00 |
| 28.08.2020 | 18,75 | 18,84 | 18,35 | 18,74 | -0,79% | 8.254,00 |
| 27.08.2020 | 18,91 | 19,02 | 18,66 | 18,89 | -0,58% | 7.811,00 |
| 26.08.2020 | 18,91 | 19,03 | 18,73 | 19,00 | 1,17% | 10.485,00 |
| 25.08.2020 | 19,10 | 19,10 | 18,43 | 18,78 | -0,69% | 14.783,00 |
| 24.08.2020 | 18,67 | 19,13 | 18,59 | 18,91 | 0,59% | 11.710,00 |
| 21.08.2020 | 18,77 | 18,80 | 18,34 | 18,80 | 0,27% | 8.729,00 |
| 20.08.2020 | 19,06 | 19,06 | 18,38 | 18,75 | -3,00% | 11.468,00 |
| 19.08.2020 | 19,26 | 19,33 | 18,75 | 19,33 | 0,99% | 7.010,00 |
| 18.08.2020 | 19,50 | 19,53 | 18,76 | 19,14 | -1,75% | 21.354,00 |
| 17.08.2020 | 19,86 | 20,10 | 19,10 | 19,48 | -1,22% | 12.763,00 |
| 14.08.2020 | 20,60 | 20,60 | 19,50 | 19,72 | -3,33% | 15.276,00 |
| 13.08.2020 | 20,40 | 20,54 | 20,16 | 20,40 | 1,19% | 6.841,00 |
| 12.08.2020 | 19,68 | 20,22 | 19,31 | 20,16 | 3,23% | 18.554,00 |
| 11.08.2020 | 19,31 | 19,97 | 19,29 | 19,53 | 2,41% | 24.605,00 |
| 10.08.2020 | 19,00 | 19,07 | 18,42 | 19,07 | 0,37% | 16.444,00 |
| 07.08.2020 | 18,71 | 19,00 | 18,47 | 19,00 | 0,80% | 5.943,00 |
| 06.08.2020 | 18,90 | 19,29 | 18,69 | 18,85 | -1,10% | 4.414,00 |
| 05.08.2020 | 19,04 | 19,21 | 18,40 | 19,06 | 0,26% | 15.511,00 |
| 04.08.2020 | 19,14 | 19,27 | 18,85 | 19,01 | 0,05% | 9.803,00 |
| 03.08.2020 | 18,49 | 19,00 | 18,21 | 19,00 | 4,11% | 7.280,00 |
| 31.07.2020 | 18,11 | 18,25 | 17,88 | 18,25 | 0,61% | 11.272,00 |
| 30.07.2020 | 18,58 | 18,59 | 17,74 | 18,14 | -2,99% | 29.442,00 |
| 29.07.2020 | 19,08 | 19,29 | 18,44 | 18,70 | -2,35% | 25.246,00 |
| 28.07.2020 | 19,45 | 19,45 | 18,85 | 19,15 | 0,05% | 11.340,00 |
| 27.07.2020 | 19,76 | 19,76 | 18,99 | 19,14 | -2,25% | 10.645,00 |
| 24.07.2020 | 20,00 | 20,00 | 19,36 | 19,58 | -3,64% | 15.134,00 |
| 23.07.2020 | 20,08 | 20,32 | 19,71 | 20,32 | 0,79% | 17.165,00 |
| 22.07.2020 | 20,34 | 20,82 | 19,51 | 20,16 | -3,82% | 44.428,00 |
| 21.07.2020 | 20,10 | 20,96 | 20,10 | 20,96 | 5,22% | 23.960,00 |
| 20.07.2020 | 20,26 | 20,36 | 19,66 | 19,92 | -2,83% | 21.117,00 |
| 17.07.2020 | 20,18 | 20,54 | 19,93 | 20,50 | 2,30% | 13.275,00 |
| 16.07.2020 | 19,81 | 20,10 | 19,39 | 20,04 | 1,16% | 13.801,00 |
| 15.07.2020 | 19,89 | 20,08 | 19,56 | 19,81 | 0,20% | 24.065,00 |
| 14.07.2020 | 19,58 | 20,22 | 18,95 | 19,77 | -2,13% | 30.611,00 |
| 13.07.2020 | 19,33 | 20,20 | 19,33 | 20,20 | 5,21% | 14.174,00 |
| 10.07.2020 | 19,10 | 19,43 | 18,75 | 19,20 | -1,03% | 33.011,00 |
| 09.07.2020 | 20,32 | 20,58 | 19,31 | 19,40 | -4,90% | 34.041,00 |
| 08.07.2020 | 20,78 | 20,78 | 20,38 | 20,40 | -1,45% | 13.839,00 |