Börse:
28,225€
0,98%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
28,100€
Ask:
28,350€
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 28,20 | 28,75 | 28,10 | 28,20 | 0,89% | 12.794,00 |
| 22.09.2021 | 27,55 | 28,20 | 27,45 | 27,95 | 2,38% | 8.539,00 |
| 21.09.2021 | 27,80 | 28,00 | 27,20 | 27,30 | -0,91% | 20.585,00 |
| 20.09.2021 | 28,15 | 28,15 | 26,75 | 27,55 | -1,43% | 17.859,00 |
| 17.09.2021 | 28,15 | 28,35 | 27,80 | 27,95 | -0,71% | 22.493,00 |
| 16.09.2021 | 28,95 | 28,95 | 28,10 | 28,15 | -2,26% | 10.418,00 |
| 15.09.2021 | 28,75 | 28,95 | 28,50 | 28,80 | 0,70% | 13.756,00 |
| 14.09.2021 | 29,35 | 29,40 | 28,50 | 28,60 | -3,05% | 21.023,00 |
| 13.09.2021 | 29,35 | 29,50 | 29,10 | 29,50 | 0,34% | 4.335,00 |
| 10.09.2021 | 29,55 | 29,60 | 29,00 | 29,40 | -0,68% | 6.904,00 |
| 09.09.2021 | 29,45 | 29,60 | 28,40 | 29,60 | 1,02% | 12.207,00 |
| 08.09.2021 | 30,90 | 30,90 | 29,05 | 29,30 | -4,87% | 26.309,00 |
| 07.09.2021 | 29,40 | 31,50 | 29,40 | 30,80 | 5,30% | 54.312,00 |
| 06.09.2021 | 29,30 | 29,55 | 29,10 | 29,25 | 0,00% | 6.211,00 |
| 03.09.2021 | 29,75 | 29,75 | 28,80 | 29,25 | -1,02% | 8.086,00 |
| 02.09.2021 | 28,90 | 29,60 | 28,70 | 29,55 | 2,25% | 29.817,00 |
| 01.09.2021 | 29,30 | 29,40 | 28,70 | 28,90 | -0,86% | 14.211,00 |
| 31.08.2021 | 29,45 | 29,50 | 28,60 | 29,15 | -1,02% | 13.256,00 |
| 30.08.2021 | 29,50 | 30,00 | 29,40 | 29,45 | 0,00% | 11.596,00 |
| 27.08.2021 | 29,05 | 29,75 | 28,95 | 29,45 | 1,55% | 8.890,00 |
| 26.08.2021 | 28,60 | 29,00 | 28,15 | 29,00 | 0,35% | 6.017,00 |
| 25.08.2021 | 28,70 | 29,25 | 28,65 | 28,90 | 0,00% | 4.782,00 |
| 24.08.2021 | 28,70 | 29,55 | 28,50 | 28,90 | -0,17% | 20.546,00 |
| 23.08.2021 | 28,25 | 29,15 | 28,25 | 28,95 | 3,58% | 9.086,00 |
| 20.08.2021 | 28,95 | 28,95 | 27,80 | 27,95 | -2,78% | 12.156,00 |
| 19.08.2021 | 28,95 | 29,00 | 28,20 | 28,75 | -0,69% | 10.161,00 |
| 18.08.2021 | 29,00 | 29,00 | 28,40 | 28,95 | 0,17% | 7.465,00 |
| 17.08.2021 | 28,75 | 29,00 | 28,60 | 28,90 | -0,17% | 3.320,00 |
| 16.08.2021 | 29,25 | 29,70 | 28,80 | 28,95 | -2,53% | 8.206,00 |
| 13.08.2021 | 29,85 | 30,00 | 29,10 | 29,70 | -0,67% | 10.199,00 |
| 12.08.2021 | 29,60 | 29,95 | 29,60 | 29,90 | 1,36% | 7.952,00 |
| 11.08.2021 | 29,75 | 30,05 | 28,95 | 29,50 | 0,34% | 15.220,00 |
| 10.08.2021 | 28,80 | 29,85 | 28,75 | 29,40 | 1,91% | 12.966,00 |
| 09.08.2021 | 28,70 | 29,00 | 28,50 | 28,85 | 0,00% | 6.090,00 |
| 06.08.2021 | 29,30 | 29,90 | 28,70 | 28,85 | -1,54% | 12.651,00 |
| 05.08.2021 | 28,25 | 29,70 | 28,25 | 29,30 | 3,35% | 9.356,00 |
| 04.08.2021 | 28,60 | 28,95 | 28,30 | 28,35 | -0,18% | 7.526,00 |
| 03.08.2021 | 28,90 | 28,90 | 28,15 | 28,40 | -1,22% | 9.596,00 |
| 02.08.2021 | 29,00 | 29,10 | 28,40 | 28,75 | -0,35% | 18.599,00 |
| 30.07.2021 | 29,00 | 29,60 | 28,45 | 28,85 | -1,37% | 16.378,00 |
| 29.07.2021 | 32,50 | 32,50 | 28,95 | 29,25 | -5,19% | 47.046,00 |
| 28.07.2021 | 30,10 | 31,60 | 30,10 | 30,85 | 3,52% | 49.343,00 |
| 27.07.2021 | 28,25 | 29,95 | 28,00 | 29,80 | 4,75% | 72.967,00 |
| 26.07.2021 | 27,55 | 28,80 | 27,55 | 28,45 | 1,97% | 17.478,00 |
| 23.07.2021 | 27,60 | 28,15 | 27,60 | 27,90 | 1,27% | 18.356,00 |
| 22.07.2021 | 27,05 | 27,75 | 27,05 | 27,55 | 1,29% | 5.682,00 |
| 21.07.2021 | 26,60 | 27,35 | 26,60 | 27,20 | 2,84% | 4.349,00 |
| 20.07.2021 | 26,45 | 26,60 | 25,75 | 26,45 | 0,57% | 13.638,00 |
| 19.07.2021 | 27,50 | 27,55 | 25,85 | 26,30 | -5,05% | 19.210,00 |
| 16.07.2021 | 27,85 | 28,05 | 27,25 | 27,70 | -1,07% | 8.474,00 |
| 15.07.2021 | 28,15 | 28,15 | 27,50 | 28,00 | -0,36% | 5.756,00 |
| 14.07.2021 | 27,80 | 28,25 | 27,55 | 28,10 | 0,54% | 6.495,00 |
| 13.07.2021 | 27,80 | 28,00 | 27,65 | 27,95 | 0,36% | 2.818,00 |
| 12.07.2021 | 27,95 | 28,05 | 27,45 | 27,85 | -0,54% | 6.140,00 |
| 09.07.2021 | 27,05 | 28,15 | 27,05 | 28,00 | 2,56% | 8.309,00 |
| 08.07.2021 | 27,80 | 27,80 | 26,45 | 27,30 | -0,91% | 13.369,00 |
| 07.07.2021 | 28,00 | 28,00 | 27,20 | 27,55 | -1,61% | 16.278,00 |
| 06.07.2021 | 28,60 | 28,65 | 27,60 | 28,00 | -1,75% | 6.196,00 |
| 05.07.2021 | 28,40 | 28,65 | 28,00 | 28,50 | 0,00% | 5.109,00 |
| 02.07.2021 | 28,55 | 28,60 | 28,15 | 28,50 | -0,18% | 3.779,00 |
| 01.07.2021 | 28,35 | 28,60 | 27,90 | 28,55 | 1,42% | 6.555,00 |
| 30.06.2021 | 28,20 | 28,45 | 27,70 | 28,15 | -1,40% | 7.611,00 |
| 29.06.2021 | 28,30 | 28,55 | 27,80 | 28,55 | 1,60% | 10.142,00 |
| 28.06.2021 | 28,40 | 28,60 | 27,90 | 28,10 | -1,40% | 11.245,00 |
| 25.06.2021 | 28,50 | 29,00 | 28,30 | 28,50 | 0,35% | 12.282,00 |
| 24.06.2021 | 28,60 | 29,15 | 28,05 | 28,40 | 2,71% | 28.513,00 |
| 23.06.2021 | 27,40 | 28,10 | 27,40 | 27,65 | 0,00% | 6.607,00 |
| 22.06.2021 | 27,55 | 27,90 | 27,10 | 27,65 | -0,36% | 9.241,00 |
| 21.06.2021 | 26,00 | 28,00 | 25,60 | 27,75 | 2,97% | 20.329,00 |
| 18.06.2021 | 27,80 | 27,95 | 26,95 | 26,95 | -3,23% | 66.860,00 |
| 17.06.2021 | 28,10 | 28,20 | 27,80 | 27,85 | -1,07% | 20.146,00 |
| 16.06.2021 | 28,15 | 28,40 | 27,65 | 28,15 | 0,00% | 8.822,00 |
| 15.06.2021 | 28,50 | 29,25 | 27,85 | 28,15 | -1,40% | 15.912,00 |
| 14.06.2021 | 27,85 | 28,90 | 27,80 | 28,55 | 2,70% | 20.587,00 |
| 11.06.2021 | 27,25 | 27,90 | 27,25 | 27,80 | 0,72% | 6.880,00 |
| 10.06.2021 | 27,50 | 27,95 | 27,40 | 27,60 | 0,18% | 12.495,00 |
| 09.06.2021 | 28,30 | 28,30 | 27,00 | 27,55 | -2,30% | 19.766,00 |
| 08.06.2021 | 28,70 | 28,90 | 27,95 | 28,20 | -2,08% | 18.042,00 |
| 07.06.2021 | 28,70 | 29,30 | 28,65 | 28,80 | -0,69% | 11.876,00 |
| 04.06.2021 | 29,15 | 29,30 | 28,90 | 29,00 | -0,51% | 9.966,00 |
| 03.06.2021 | 29,60 | 29,60 | 28,70 | 29,15 | -0,85% | 7.400,00 |
| 02.06.2021 | 29,15 | 29,55 | 28,75 | 29,40 | 1,91% | 10.859,00 |
| 01.06.2021 | 29,50 | 29,55 | 28,75 | 28,85 | -0,86% | 21.605,00 |
| 31.05.2021 | 29,00 | 29,80 | 28,70 | 29,10 | 1,04% | 28.780,00 |
| 28.05.2021 | 27,20 | 28,95 | 27,20 | 28,80 | 6,86% | 74.013,00 |
| 27.05.2021 | 26,80 | 27,70 | 26,80 | 26,95 | -0,37% | 23.187,00 |
| 26.05.2021 | 27,75 | 28,05 | 26,85 | 27,05 | -1,64% | 19.006,00 |
| 25.05.2021 | 27,40 | 28,20 | 27,15 | 27,50 | 1,29% | 13.993,00 |
| 21.05.2021 | 25,60 | 27,15 | 25,60 | 27,15 | 5,03% | 31.279,00 |
| 20.05.2021 | 25,35 | 25,90 | 25,15 | 25,85 | 1,17% | 9.082,00 |
| 19.05.2021 | 26,20 | 26,20 | 24,80 | 25,55 | -2,85% | 14.433,00 |
| 18.05.2021 | 26,30 | 26,30 | 26,20 | 26,30 | 0,96% | 15.506,00 |
| 17.05.2021 | 26,00 | 26,20 | 25,40 | 26,05 | 0,00% | 15.263,00 |
| 14.05.2021 | 25,25 | 26,05 | 25,25 | 26,05 | 3,37% | 11.460,00 |
| 13.05.2021 | 25,35 | 26,00 | 24,35 | 25,20 | -1,56% | 15.713,00 |
| 12.05.2021 | 26,50 | 26,75 | 25,40 | 25,60 | -3,76% | 33.549,00 |
| 11.05.2021 | 27,15 | 27,85 | 26,50 | 26,60 | -4,32% | 17.747,00 |
| 10.05.2021 | 27,40 | 28,30 | 27,40 | 27,80 | 2,39% | 18.882,00 |
| 07.05.2021 | 27,80 | 27,95 | 26,60 | 27,15 | 0,56% | 39.991,00 |
| 06.05.2021 | 25,80 | 27,25 | 25,75 | 27,00 | 4,65% | 28.663,00 |