Börse:
27,750€
2,02%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
27,700€
Ask:
27,800€
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 27,15 | 27,83 | 27,15 | 27,55 | 2,04% | - |
| 06.05.2021 | 25,80 | 27,25 | 25,75 | 27,00 | 4,65% | 28.663,00 |
| 05.05.2021 | 25,55 | 26,40 | 25,55 | 25,80 | 1,38% | 33.694,00 |
| 04.05.2021 | 24,15 | 25,75 | 23,90 | 25,45 | 6,49% | 58.492,00 |
| 03.05.2021 | 23,80 | 24,10 | 23,40 | 23,90 | 1,27% | 12.495,00 |
| 30.04.2021 | 24,40 | 24,40 | 23,60 | 23,60 | -2,28% | 11.528,00 |
| 29.04.2021 | 24,65 | 24,65 | 24,05 | 24,15 | -1,43% | 5.668,00 |
| 28.04.2021 | 23,75 | 24,80 | 23,75 | 24,50 | 2,73% | 16.005,00 |
| 27.04.2021 | 24,20 | 24,20 | 23,70 | 23,85 | -0,62% | 7.866,00 |
| 26.04.2021 | 24,00 | 24,05 | 23,90 | 24,00 | 0,84% | 6.811,00 |
| 23.04.2021 | 23,95 | 24,20 | 23,80 | 23,80 | -1,04% | 4.907,00 |
| 22.04.2021 | 24,30 | 24,35 | 24,00 | 24,05 | -0,21% | 3.744,00 |
| 21.04.2021 | 24,90 | 24,90 | 23,75 | 24,10 | -2,23% | 7.465,00 |
| 20.04.2021 | 24,95 | 24,95 | 24,40 | 24,65 | -0,40% | 9.382,00 |
| 19.04.2021 | 24,85 | 24,95 | 24,55 | 24,75 | -0,80% | 7.677,00 |
| 16.04.2021 | 24,65 | 24,95 | 23,95 | 24,95 | 0,20% | 7.350,00 |
| 15.04.2021 | 24,50 | 24,95 | 24,35 | 24,90 | 2,26% | 11.748,00 |
| 14.04.2021 | 24,60 | 24,75 | 23,80 | 24,35 | -0,41% | 11.750,00 |
| 13.04.2021 | 24,35 | 24,65 | 24,15 | 24,45 | 1,24% | 10.929,00 |
| 12.04.2021 | 24,00 | 24,50 | 24,00 | 24,15 | -1,02% | 9.281,00 |
| 09.04.2021 | 24,95 | 25,20 | 24,20 | 24,40 | -3,37% | 13.628,00 |
| 08.04.2021 | 25,15 | 25,25 | 24,75 | 25,25 | 0,40% | 4.664,00 |
| 07.04.2021 | 25,40 | 25,40 | 24,80 | 25,15 | 0,00% | 9.597,00 |
| 06.04.2021 | 25,80 | 25,95 | 25,10 | 25,15 | -1,57% | 11.844,00 |
| 01.04.2021 | 25,50 | 25,80 | 25,05 | 25,55 | 0,51% | 10.591,00 |
| 31.03.2021 | 25,50 | 25,50 | 25,12 | 25,42 | 0,79% | 7.002,00 |
| 30.03.2021 | 25,18 | 25,34 | 24,84 | 25,22 | 1,20% | 12.718,00 |
| 29.03.2021 | 25,30 | 25,44 | 24,64 | 24,92 | -1,58% | 11.237,00 |
| 26.03.2021 | 25,00 | 25,50 | 25,00 | 25,32 | 0,24% | 4.740,00 |
| 25.03.2021 | 25,06 | 25,42 | 24,68 | 25,26 | 1,85% | 11.098,00 |
| 24.03.2021 | 25,20 | 25,20 | 24,56 | 24,80 | -0,80% | 6.399,00 |
| 23.03.2021 | 25,22 | 25,34 | 24,46 | 25,00 | -0,71% | 17.147,00 |
| 22.03.2021 | 25,00 | 25,50 | 24,92 | 25,18 | -0,79% | 9.755,00 |
| 19.03.2021 | 26,28 | 26,28 | 24,98 | 25,38 | -3,72% | 63.067,00 |
| 18.03.2021 | 26,12 | 26,44 | 26,00 | 26,36 | 2,01% | 12.890,00 |
| 17.03.2021 | 25,76 | 26,16 | 25,06 | 25,84 | 1,33% | 11.550,00 |
| 16.03.2021 | 25,66 | 25,76 | 25,04 | 25,50 | 0,47% | 8.180,00 |
| 15.03.2021 | 25,70 | 25,80 | 25,06 | 25,38 | -0,16% | 12.638,00 |
| 12.03.2021 | 25,52 | 25,52 | 24,78 | 25,42 | 0,63% | 13.760,00 |
| 11.03.2021 | 25,60 | 25,64 | 24,88 | 25,26 | -0,55% | 11.312,00 |
| 10.03.2021 | 25,58 | 25,70 | 25,18 | 25,40 | 0,40% | 6.526,00 |
| 09.03.2021 | 25,64 | 25,94 | 25,04 | 25,30 | -1,09% | 17.442,00 |
| 08.03.2021 | 24,68 | 25,72 | 24,40 | 25,58 | 5,18% | 17.388,00 |
| 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 |