6,748€
1,62%
Echtzeit-Aktienkurs Kloeckner & Co. SE
Bid:
Ask:
Aktienkurse zur Kloeckner & Co. SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 6,65 | 6,78 | 6,57 | 6,78 | 2,11% | 59.582,00 |
27.03.2024 | 6,52 | 6,66 | 6,52 | 6,64 | 0,91% | 125.034,00 |
26.03.2024 | 6,59 | 6,62 | 6,48 | 6,58 | 0,77% | 54.432,00 |
25.03.2024 | 6,50 | 6,59 | 6,50 | 6,53 | 0,38% | 42.586,00 |
22.03.2024 | 6,63 | 6,73 | 6,45 | 6,51 | -1,36% | 68.408,00 |
21.03.2024 | 6,62 | 6,71 | 6,59 | 6,60 | 0,84% | 44.115,00 |
20.03.2024 | 6,60 | 6,60 | 6,40 | 6,54 | -0,83% | 65.529,00 |
19.03.2024 | 6,49 | 6,75 | 6,46 | 6,60 | 0,76% | 137.364,00 |
18.03.2024 | 6,56 | 6,61 | 6,37 | 6,55 | 0,31% | 113.851,00 |
15.03.2024 | 6,51 | 6,66 | 6,51 | 6,53 | 1,08% | 244.387,00 |
14.03.2024 | 6,70 | 6,75 | 6,41 | 6,46 | -2,42% | 142.189,00 |
13.03.2024 | 6,78 | 6,89 | 6,56 | 6,62 | 1,77% | 141.189,00 |
12.03.2024 | 6,24 | 6,52 | 6,24 | 6,50 | 3,59% | 142.504,00 |
11.03.2024 | 6,55 | 6,64 | 6,24 | 6,28 | -5,00% | 127.693,00 |
08.03.2024 | 6,56 | 6,67 | 6,56 | 6,61 | 0,23% | 61.536,00 |
07.03.2024 | 6,52 | 6,63 | 6,52 | 6,59 | 0,23% | 16.838,00 |
06.03.2024 | 6,54 | 6,61 | 6,47 | 6,58 | 0,46% | 112.576,00 |
05.03.2024 | 6,51 | 6,59 | 6,51 | 6,55 | -0,30% | 22.481,00 |
04.03.2024 | 6,54 | 6,70 | 6,50 | 6,57 | 0,84% | 58.449,00 |
01.03.2024 | 6,54 | 6,54 | 6,43 | 6,51 | 0,39% | 54.386,00 |
29.02.2024 | 6,61 | 6,70 | 6,49 | 6,49 | -2,70% | 214.374,00 |
28.02.2024 | 6,70 | 6,70 | 6,61 | 6,67 | -0,22% | 61.967,00 |
27.02.2024 | 6,51 | 6,70 | 6,49 | 6,68 | 2,14% | 65.835,00 |
26.02.2024 | 6,59 | 6,65 | 6,51 | 6,54 | -1,65% | 127.588,00 |
23.02.2024 | 6,76 | 6,76 | 6,61 | 6,65 | -0,75% | 106.845,00 |
22.02.2024 | 6,80 | 6,80 | 6,65 | 6,70 | -1,11% | 77.849,00 |
21.02.2024 | 6,95 | 6,95 | 6,70 | 6,78 | 0,59% | 146.009,00 |
20.02.2024 | 6,92 | 6,92 | 6,69 | 6,74 | -2,81% | 126.469,00 |
19.02.2024 | 6,89 | 6,96 | 6,85 | 6,93 | 0,58% | 42.414,00 |
16.02.2024 | 6,93 | 7,02 | 6,85 | 6,89 | -0,51% | 63.270,00 |
15.02.2024 | 6,89 | 6,93 | 6,84 | 6,93 | 1,39% | 41.019,00 |
14.02.2024 | 6,95 | 7,02 | 6,81 | 6,83 | -2,43% | 104.628,00 |
13.02.2024 | 7,00 | 7,10 | 6,96 | 7,00 | -0,14% | 61.693,00 |
12.02.2024 | 7,01 | 7,08 | 6,99 | 7,01 | 1,15% | 39.939,00 |
09.02.2024 | 6,90 | 7,01 | 6,90 | 6,93 | -0,29% | 62.407,00 |
08.02.2024 | 6,81 | 6,98 | 6,81 | 6,95 | 1,53% | 99.663,00 |
07.02.2024 | 6,81 | 6,92 | 6,81 | 6,85 | -0,22% | 51.855,00 |
06.02.2024 | 6,82 | 6,93 | 6,76 | 6,86 | 1,48% | 66.413,00 |
05.02.2024 | 6,62 | 6,80 | 6,62 | 6,76 | 0,90% | 103.201,00 |
02.02.2024 | 6,82 | 6,86 | 6,66 | 6,70 | -0,59% | 81.050,00 |
01.02.2024 | 6,80 | 6,85 | 6,70 | 6,74 | 0,37% | 57.642,00 |
31.01.2024 | 6,61 | 6,84 | 6,61 | 6,72 | 1,82% | 135.120,00 |
30.01.2024 | 6,68 | 6,68 | 6,57 | 6,60 | -0,38% | 81.923,00 |
29.01.2024 | 6,56 | 6,65 | 6,56 | 6,62 | 0,61% | 83.425,00 |
26.01.2024 | 6,62 | 6,71 | 6,58 | 6,58 | -0,53% | 367.136,00 |
25.01.2024 | 6,95 | 6,95 | 6,62 | 6,62 | -4,61% | 491.806,00 |
24.01.2024 | 6,91 | 7,12 | 6,88 | 6,94 | 0,22% | 222.696,00 |
23.01.2024 | 6,86 | 6,94 | 6,83 | 6,92 | 1,62% | 74.251,00 |
22.01.2024 | 6,73 | 6,85 | 6,73 | 6,81 | 0,59% | 21.930,00 |
19.01.2024 | 6,86 | 6,86 | 6,74 | 6,77 | -0,22% | 46.829,00 |
18.01.2024 | 6,68 | 6,86 | 6,65 | 6,79 | 2,26% | 81.484,00 |
17.01.2024 | 6,62 | 6,68 | 6,56 | 6,64 | -0,60% | 80.772,00 |
16.01.2024 | 6,69 | 6,75 | 6,52 | 6,68 | 0,68% | 72.782,00 |
15.01.2024 | 6,65 | 6,67 | 6,55 | 6,63 | 0,15% | 47.089,00 |
12.01.2024 | 6,72 | 6,75 | 6,59 | 6,62 | -0,68% | 76.908,00 |
11.01.2024 | 6,84 | 6,87 | 6,62 | 6,67 | -2,34% | 90.706,00 |
10.01.2024 | 7,02 | 7,06 | 6,80 | 6,83 | -1,94% | 111.972,00 |
09.01.2024 | 6,95 | 7,05 | 6,88 | 6,96 | 1,09% | 121.620,00 |
08.01.2024 | 6,99 | 6,99 | 6,86 | 6,89 | -1,64% | 69.480,00 |
05.01.2024 | 6,81 | 7,06 | 6,78 | 7,00 | 3,70% | 193.008,00 |
04.01.2024 | 6,66 | 6,77 | 6,56 | 6,75 | 2,27% | 77.704,00 |
03.01.2024 | 6,63 | 6,65 | 6,53 | 6,60 | -1,12% | 154.597,00 |
02.01.2024 | 6,88 | 6,89 | 6,65 | 6,68 | -2,84% | 120.451,00 |
29.12.2023 | 6,88 | 6,94 | 6,86 | 6,87 | -1,01% | 38.986,00 |
28.12.2023 | 6,85 | 6,96 | 6,76 | 6,94 | 1,31% | 189.077,00 |
27.12.2023 | 6,88 | 7,01 | 6,79 | 6,85 | -0,58% | 195.493,00 |
22.12.2023 | 6,78 | 6,92 | 6,56 | 6,89 | 5,03% | 290.952,00 |
21.12.2023 | 6,42 | 6,63 | 6,41 | 6,56 | 1,47% | 233.663,00 |
20.12.2023 | 6,50 | 6,62 | 6,44 | 6,47 | -0,31% | 121.901,00 |
19.12.2023 | 6,67 | 6,75 | 6,38 | 6,49 | -2,70% | 179.332,00 |
18.12.2023 | 6,50 | 6,84 | 6,50 | 6,67 | 1,68% | 104.948,00 |
15.12.2023 | 6,49 | 6,67 | 6,43 | 6,56 | 2,26% | 291.764,00 |
14.12.2023 | 6,07 | 6,45 | 6,07 | 6,41 | 5,60% | 186.153,00 |
13.12.2023 | 6,20 | 6,27 | 6,00 | 6,07 | -2,88% | 128.834,00 |
12.12.2023 | 6,27 | 6,31 | 6,16 | 6,25 | 0,08% | 100.469,00 |
11.12.2023 | 6,34 | 6,37 | 6,18 | 6,25 | -1,34% | 133.893,00 |
08.12.2023 | 6,39 | 6,45 | 6,31 | 6,33 | -0,16% | 116.400,00 |
07.12.2023 | 6,25 | 6,34 | 6,22 | 6,34 | 0,56% | 70.623,00 |
06.12.2023 | 6,36 | 6,47 | 6,31 | 6,31 | -0,79% | 61.649,00 |
05.12.2023 | 6,17 | 6,37 | 6,15 | 6,36 | 2,50% | 78.063,00 |
04.12.2023 | 6,32 | 6,38 | 6,20 | 6,20 | -0,88% | 89.343,00 |
01.12.2023 | 6,51 | 6,62 | 6,16 | 6,26 | 0,08% | 159.455,00 |
30.11.2023 | 6,00 | 6,25 | 5,99 | 6,25 | 3,48% | 236.003,00 |
29.11.2023 | 5,73 | 6,10 | 5,73 | 6,04 | 4,32% | 124.474,00 |
28.11.2023 | 5,89 | 5,89 | 5,73 | 5,79 | -1,03% | 105.036,00 |
27.11.2023 | 6,05 | 6,05 | 5,78 | 5,85 | -2,66% | 147.509,00 |
24.11.2023 | 5,90 | 6,03 | 5,89 | 6,01 | 2,12% | 42.212,00 |
23.11.2023 | 5,90 | 6,00 | 5,82 | 5,89 | -1,09% | 88.410,00 |
22.11.2023 | 6,25 | 6,27 | 5,86 | 5,95 | -4,34% | 133.623,00 |
21.11.2023 | 6,30 | 6,37 | 6,21 | 6,22 | -0,48% | 42.662,00 |
20.11.2023 | 6,36 | 6,44 | 6,16 | 6,25 | -1,03% | 81.517,00 |
17.11.2023 | 6,30 | 6,36 | 6,27 | 6,32 | 1,12% | 50.117,00 |
16.11.2023 | 6,39 | 6,42 | 6,19 | 6,25 | -1,34% | 149.890,00 |
15.11.2023 | 6,23 | 6,39 | 6,15 | 6,33 | 2,93% | 139.905,00 |
14.11.2023 | 5,95 | 6,17 | 5,95 | 6,15 | 2,50% | 71.646,00 |
13.11.2023 | 6,00 | 6,09 | 5,97 | 6,00 | 0,50% | 99.624,00 |
10.11.2023 | 5,91 | 6,00 | 5,88 | 5,97 | -0,33% | 124.201,00 |
09.11.2023 | 5,83 | 6,05 | 5,83 | 5,99 | 2,39% | 95.161,00 |
08.11.2023 | 5,82 | 5,90 | 5,72 | 5,85 | -0,76% | 390.019,00 |
07.11.2023 | 5,68 | 5,97 | 5,62 | 5,90 | 4,61% | 170.649,00 |