Börse:
10,930€
2,92%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
10,920€
Ask:
10,940€
Aktienkurse zur Kloeckner & Co. SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 10,76 | 10,96 | 10,73 | 10,94 | 3,01% | 363.513,00 |
| 16.05.2022 | 10,62 | 10,77 | 10,51 | 10,62 | 0,47% | 367.650,00 |
| 13.05.2022 | 10,46 | 10,64 | 10,42 | 10,57 | 1,05% | 349.709,00 |
| 12.05.2022 | 10,27 | 10,51 | 10,13 | 10,46 | -1,60% | 565.246,00 |
| 11.05.2022 | 10,35 | 10,74 | 10,31 | 10,63 | 3,40% | 435.086,00 |
| 10.05.2022 | 10,60 | 10,67 | 10,27 | 10,28 | -1,34% | 629.004,00 |
| 09.05.2022 | 10,67 | 10,77 | 10,38 | 10,42 | -3,16% | 712.300,00 |
| 06.05.2022 | 11,04 | 11,07 | 10,60 | 10,76 | -2,98% | 891.915,00 |
| 05.05.2022 | 11,42 | 11,71 | 10,94 | 11,09 | -2,20% | 1.102.681,00 |
| 04.05.2022 | 12,11 | 12,25 | 11,27 | 11,34 | -5,50% | 1.296.264,00 |
| 03.05.2022 | 12,10 | 12,15 | 11,85 | 12,00 | -0,25% | 246.776,00 |
| 02.05.2022 | 12,26 | 12,43 | 11,97 | 12,03 | -2,91% | 324.055,00 |
| 29.04.2022 | 12,19 | 12,45 | 12,19 | 12,39 | 2,57% | 330.162,00 |
| 28.04.2022 | 12,01 | 12,19 | 11,93 | 12,08 | 1,77% | 353.642,00 |
| 27.04.2022 | 11,60 | 11,94 | 11,43 | 11,87 | 1,80% | 360.294,00 |
| 26.04.2022 | 11,92 | 11,94 | 11,60 | 11,66 | -1,19% | 472.081,00 |
| 25.04.2022 | 12,61 | 12,61 | 11,79 | 11,80 | -7,31% | 815.310,00 |
| 22.04.2022 | 12,98 | 13,25 | 12,68 | 12,73 | -2,75% | 325.689,00 |
| 21.04.2022 | 12,70 | 13,19 | 12,64 | 13,09 | 4,05% | 586.654,00 |
| 20.04.2022 | 12,45 | 12,72 | 12,35 | 12,58 | 1,04% | 327.053,00 |
| 19.04.2022 | 12,35 | 12,71 | 12,30 | 12,45 | 0,65% | 283.325,00 |
| 14.04.2022 | 12,48 | 12,50 | 12,07 | 12,37 | -0,16% | 312.264,00 |
| 13.04.2022 | 12,01 | 12,44 | 12,01 | 12,39 | 2,74% | 567.462,00 |
| 12.04.2022 | 11,61 | 12,06 | 11,60 | 12,06 | 2,20% | 371.952,00 |
| 11.04.2022 | 11,49 | 11,94 | 11,43 | 11,80 | 2,16% | 336.286,00 |
| 08.04.2022 | 11,57 | 11,96 | 11,33 | 11,55 | 3,13% | 849.020,00 |
| 07.04.2022 | 11,00 | 11,67 | 10,87 | 11,20 | 2,28% | 1.168.839,00 |
| 06.04.2022 | 11,52 | 11,64 | 10,75 | 10,95 | -5,52% | 825.370,00 |
| 05.04.2022 | 12,08 | 12,08 | 11,57 | 11,59 | -4,21% | 407.210,00 |
| 04.04.2022 | 12,40 | 12,48 | 12,01 | 12,10 | -2,73% | 330.180,00 |
| 01.04.2022 | 12,26 | 12,55 | 12,17 | 12,44 | 1,47% | 438.839,00 |
| 31.03.2022 | 12,63 | 12,65 | 12,26 | 12,26 | -2,23% | 308.805,00 |
| 30.03.2022 | 12,74 | 12,76 | 12,46 | 12,54 | -1,49% | 343.003,00 |
| 29.03.2022 | 13,18 | 13,18 | 12,70 | 12,73 | -2,30% | 558.134,00 |
| 28.03.2022 | 13,43 | 13,50 | 13,03 | 13,03 | -2,03% | 604.596,00 |
| 25.03.2022 | 12,25 | 13,37 | 12,14 | 13,30 | 10,93% | 1.286.079,00 |
| 24.03.2022 | 12,02 | 12,18 | 11,94 | 11,99 | -0,99% | 161.207,00 |
| 23.03.2022 | 12,34 | 12,34 | 11,95 | 12,11 | -1,14% | 274.378,00 |
| 22.03.2022 | 12,14 | 12,48 | 12,09 | 12,25 | 1,24% | 354.836,00 |
| 21.03.2022 | 11,50 | 12,14 | 11,50 | 12,10 | 5,49% | 555.228,00 |
| 18.03.2022 | 11,57 | 11,73 | 11,45 | 11,47 | -1,21% | 382.203,00 |
| 17.03.2022 | 11,98 | 12,15 | 11,52 | 11,61 | -3,25% | 525.184,00 |
| 16.03.2022 | 11,81 | 12,09 | 11,75 | 12,00 | 3,81% | 533.718,00 |
| 15.03.2022 | 11,64 | 11,64 | 11,16 | 11,56 | -1,03% | 376.755,00 |
| 14.03.2022 | 11,80 | 11,89 | 11,53 | 11,68 | 0,09% | 584.036,00 |
| 11.03.2022 | 12,16 | 12,28 | 11,32 | 11,67 | -2,75% | 1.114.140,00 |
| 10.03.2022 | 12,43 | 12,64 | 11,92 | 12,00 | -3,07% | 903.742,00 |
| 09.03.2022 | 12,39 | 12,50 | 11,32 | 12,38 | 4,92% | 909.791,00 |
| 08.03.2022 | 11,40 | 11,95 | 11,36 | 11,80 | 1,64% | 413.850,00 |
| 07.03.2022 | 11,33 | 11,93 | 11,10 | 11,61 | -1,19% | 642.393,00 |
| 04.03.2022 | 12,34 | 12,49 | 11,67 | 11,75 | -6,52% | 754.357,00 |
| 03.03.2022 | 12,66 | 12,98 | 12,53 | 12,57 | -0,24% | 492.313,00 |
| 02.03.2022 | 11,95 | 13,06 | 11,91 | 12,60 | 4,22% | 1.240.668,00 |
| 01.03.2022 | 12,31 | 12,50 | 12,04 | 12,09 | -0,98% | 698.026,00 |
| 28.02.2022 | 11,13 | 12,36 | 11,13 | 12,21 | 6,64% | 1.056.582,00 |
| 25.02.2022 | 10,87 | 11,47 | 10,75 | 11,45 | 7,51% | 401.234,00 |
| 24.02.2022 | 10,49 | 10,78 | 10,32 | 10,65 | -2,83% | 653.567,00 |
| 23.02.2022 | 11,14 | 11,30 | 10,91 | 10,96 | -0,99% | 248.960,00 |
| 22.02.2022 | 10,70 | 11,24 | 10,53 | 11,07 | 0,18% | 478.429,00 |
| 21.02.2022 | 11,70 | 11,87 | 11,02 | 11,05 | -4,91% | 590.510,00 |
| 18.02.2022 | 11,12 | 11,73 | 11,12 | 11,62 | 3,47% | 802.309,00 |
| 17.02.2022 | 10,68 | 11,84 | 10,57 | 11,23 | 4,27% | 1.580.347,00 |
| 16.02.2022 | 10,50 | 10,80 | 10,44 | 10,77 | 2,87% | 338.809,00 |
| 15.02.2022 | 10,10 | 10,54 | 10,10 | 10,47 | 2,65% | 414.554,00 |
| 14.02.2022 | 10,30 | 10,42 | 9,99 | 10,20 | -4,49% | 559.056,00 |
| 11.02.2022 | 10,55 | 10,74 | 10,46 | 10,68 | -0,28% | 428.605,00 |
| 10.02.2022 | 10,41 | 10,77 | 10,36 | 10,71 | 3,08% | 566.521,00 |
| 09.02.2022 | 10,17 | 10,52 | 10,17 | 10,39 | 1,56% | 277.806,00 |
| 08.02.2022 | 10,18 | 10,34 | 10,11 | 10,23 | 0,69% | 262.961,00 |
| 07.02.2022 | 10,15 | 10,23 | 10,04 | 10,16 | 1,40% | 147.037,00 |
| 04.02.2022 | 10,12 | 10,17 | 9,86 | 10,02 | -0,89% | 218.482,00 |
| 03.02.2022 | 10,26 | 10,26 | 9,98 | 10,11 | -1,27% | 337.414,00 |
| 02.02.2022 | 10,41 | 10,47 | 10,18 | 10,24 | -1,16% | 263.974,00 |
| 01.02.2022 | 10,11 | 10,41 | 10,03 | 10,36 | 4,23% | 508.337,00 |
| 31.01.2022 | 9,95 | 10,11 | 9,87 | 9,94 | 1,38% | 312.586,00 |
| 28.01.2022 | 10,13 | 10,13 | 9,67 | 9,81 | -2,44% | 401.874,00 |
| 27.01.2022 | 9,65 | 10,15 | 9,51 | 10,05 | 2,55% | 717.178,00 |
| 26.01.2022 | 9,54 | 9,90 | 9,50 | 9,80 | 3,92% | 649.538,00 |
| 25.01.2022 | 9,31 | 9,50 | 9,06 | 9,43 | 3,06% | 895.393,00 |
| 24.01.2022 | 9,92 | 9,92 | 9,06 | 9,15 | -7,81% | 1.532.645,00 |
| 21.01.2022 | 10,26 | 10,26 | 9,81 | 9,93 | -4,57% | 670.208,00 |
| 20.01.2022 | 10,82 | 10,87 | 10,30 | 10,40 | -4,41% | 633.930,00 |
| 19.01.2022 | 10,78 | 10,91 | 10,47 | 10,88 | 0,55% | 530.625,00 |
| 18.01.2022 | 11,39 | 11,39 | 10,77 | 10,82 | -4,50% | 501.381,00 |
| 17.01.2022 | 11,24 | 11,48 | 11,08 | 11,33 | 1,43% | 347.343,00 |
| 14.01.2022 | 11,28 | 11,36 | 10,99 | 11,17 | -2,27% | 400.656,00 |
| 13.01.2022 | 11,14 | 11,46 | 11,14 | 11,43 | 1,69% | 370.864,00 |
| 12.01.2022 | 10,69 | 11,37 | 10,57 | 11,24 | 5,74% | 666.844,00 |
| 11.01.2022 | 10,60 | 10,65 | 10,52 | 10,63 | 0,85% | 149.273,00 |
| 10.01.2022 | 10,84 | 10,87 | 10,52 | 10,54 | -2,41% | 307.712,00 |
| 07.01.2022 | 10,80 | 10,90 | 10,66 | 10,80 | -0,09% | 193.358,00 |
| 06.01.2022 | 10,95 | 11,08 | 10,80 | 10,81 | -3,22% | 374.574,00 |
| 05.01.2022 | 11,00 | 11,30 | 11,00 | 11,17 | 2,10% | 397.423,00 |
| 04.01.2022 | 10,77 | 10,98 | 10,73 | 10,94 | 1,86% | 259.715,00 |
| 03.01.2022 | 10,82 | 10,89 | 10,71 | 10,74 | 0,19% | 172.175,00 |
| 30.12.2021 | 10,75 | 10,78 | 10,67 | 10,72 | -0,19% | 141.155,00 |
| 29.12.2021 | 10,59 | 10,78 | 10,43 | 10,74 | 1,42% | 330.402,00 |
| 28.12.2021 | 10,60 | 10,72 | 10,58 | 10,59 | -0,19% | 153.353,00 |
| 27.12.2021 | 10,60 | 10,61 | 10,44 | 10,61 | 0,86% | 160.664,00 |
| 23.12.2021 | 10,42 | 10,61 | 10,39 | 10,52 | 0,86% | 213.315,00 |