Börse:
27,975€
-0,80%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
27,800€
Ask:
28,150€
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 28,20 | 28,20 | 27,85 | 27,85 | -1,24% | - |
| 16.09.2021 | 28,50 | 28,70 | 28,20 | 28,20 | -1,05% | - |
| 15.09.2021 | 28,45 | 28,80 | 28,40 | 28,50 | 0,00% | 80,00 |
| 14.09.2021 | 29,35 | 29,35 | 28,50 | 28,50 | -2,56% | - |
| 13.09.2021 | 29,25 | 29,25 | 29,15 | 29,25 | 0,00% | - |
| 10.09.2021 | 29,40 | 29,40 | 29,10 | 29,25 | -0,51% | - |
| 09.09.2021 | 28,85 | 29,40 | 28,60 | 29,40 | 0,51% | - |
| 08.09.2021 | 30,40 | 30,40 | 29,25 | 29,25 | -5,80% | - |
| 07.09.2021 | 29,40 | 31,05 | 29,40 | 31,05 | 6,15% | - |
| 06.09.2021 | 28,85 | 29,30 | 28,85 | 29,25 | 1,39% | - |
| 03.09.2021 | 29,15 | 29,45 | 28,85 | 28,85 | -1,03% | - |
| 02.09.2021 | 28,70 | 29,50 | 28,50 | 29,15 | 1,39% | 10,00 |
| 01.09.2021 | 29,05 | 29,25 | 28,75 | 28,75 | -0,86% | - |
| 31.08.2021 | 29,30 | 29,40 | 28,80 | 29,00 | -1,19% | - |
| 30.08.2021 | 29,55 | 29,90 | 29,35 | 29,35 | 0,51% | 110,00 |
| 27.08.2021 | 28,65 | 29,20 | 28,65 | 29,20 | 1,92% | - |
| 26.08.2021 | 28,80 | 28,80 | 28,25 | 28,65 | -0,52% | - |
| 25.08.2021 | 28,90 | 28,95 | 28,65 | 28,80 | 0,00% | - |
| 24.08.2021 | 28,70 | 29,10 | 28,50 | 28,80 | 0,70% | 300,00 |
| 23.08.2021 | 27,80 | 28,60 | 27,80 | 28,60 | 2,88% | - |
| 20.08.2021 | 28,80 | 28,80 | 27,80 | 27,80 | -3,97% | - |
| 19.08.2021 | 28,50 | 28,95 | 28,15 | 28,95 | -0,69% | 2,00 |
| 18.08.2021 | 28,75 | 29,15 | 28,55 | 29,15 | 1,22% | 22,00 |
| 17.08.2021 | 28,75 | 28,80 | 28,75 | 28,80 | -1,37% | - |
| 16.08.2021 | 29,50 | 29,50 | 29,20 | 29,20 | -1,02% | - |
| 13.08.2021 | 29,60 | 29,70 | 29,30 | 29,50 | -0,34% | - |
| 12.08.2021 | 29,25 | 29,60 | 29,25 | 29,60 | 0,68% | - |
| 11.08.2021 | 29,10 | 30,05 | 29,10 | 29,40 | 0,34% | 530,00 |
| 10.08.2021 | 28,95 | 29,30 | 28,95 | 29,30 | 1,38% | - |
| 09.08.2021 | 28,45 | 28,90 | 28,45 | 28,90 | -1,87% | - |
| 06.08.2021 | 29,45 | 29,45 | 29,45 | 29,45 | 0,51% | - |
| 05.08.2021 | 28,40 | 29,35 | 28,25 | 29,30 | 3,17% | - |
| 04.08.2021 | 28,30 | 28,40 | 28,30 | 28,40 | 0,35% | - |
| 03.08.2021 | 28,50 | 28,50 | 28,30 | 28,30 | -0,70% | - |
| 02.08.2021 | 28,80 | 28,80 | 28,50 | 28,50 | -1,04% | - |
| 30.07.2021 | 28,65 | 28,95 | 28,65 | 28,80 | -1,37% | - |
| 29.07.2021 | 31,15 | 31,15 | 29,20 | 29,20 | -5,50% | - |
| 28.07.2021 | 30,65 | 31,40 | 30,65 | 30,90 | 5,10% | - |
| 27.07.2021 | 28,25 | 29,55 | 28,00 | 29,40 | 3,70% | - |
| 26.07.2021 | 27,45 | 28,45 | 27,45 | 28,35 | 1,98% | 100,00 |
| 23.07.2021 | 27,35 | 27,80 | 27,35 | 27,80 | 2,02% | - |
| 22.07.2021 | 27,15 | 27,65 | 27,15 | 27,25 | 2,06% | - |
| 21.07.2021 | 26,70 | 26,70 | 26,60 | 26,70 | 1,52% | - |
| 20.07.2021 | 26,50 | 26,50 | 25,80 | 26,30 | 0,38% | - |
| 19.07.2021 | 26,85 | 27,00 | 26,20 | 26,20 | -3,68% | - |
| 16.07.2021 | 27,75 | 27,75 | 27,10 | 27,20 | -1,98% | - |
| 15.07.2021 | 27,90 | 27,90 | 27,55 | 27,75 | -0,54% | - |
| 14.07.2021 | 27,75 | 27,90 | 27,65 | 27,90 | 0,18% | - |
| 13.07.2021 | 27,65 | 27,85 | 27,65 | 27,85 | 0,54% | - |
| 12.07.2021 | 27,60 | 27,80 | 27,55 | 27,70 | 0,36% | - |
| 09.07.2021 | 26,95 | 27,60 | 26,95 | 27,60 | 2,41% | - |
| 08.07.2021 | 27,35 | 27,35 | 26,85 | 26,95 | -1,46% | - |
| 07.07.2021 | 27,75 | 27,80 | 27,35 | 27,35 | -0,55% | - |
| 06.07.2021 | 28,45 | 28,45 | 27,50 | 27,50 | -2,65% | 15,00 |
| 05.07.2021 | 28,25 | 28,35 | 28,05 | 28,25 | 0,00% | 500,00 |
| 02.07.2021 | 28,40 | 28,40 | 28,25 | 28,25 | -0,53% | 90,00 |
| 01.07.2021 | 27,90 | 28,40 | 27,90 | 28,40 | 1,79% | - |
| 30.06.2021 | 28,35 | 28,35 | 27,90 | 27,90 | 0,18% | - |
| 29.06.2021 | 27,90 | 28,15 | 27,85 | 27,85 | -0,36% | 45,00 |
| 28.06.2021 | 28,45 | 28,45 | 27,95 | 27,95 | -1,76% | - |
| 25.06.2021 | 28,05 | 28,45 | 28,05 | 28,45 | 0,18% | - |
| 24.06.2021 | 28,58 | 29,03 | 28,10 | 28,40 | 2,34% | 500,00 |
| 23.06.2021 | 27,70 | 28,08 | 27,18 | 27,75 | 0,00% | 100,00 |
| 22.06.2021 | 27,68 | 27,95 | 27,13 | 27,75 | 0,36% | 75,00 |
| 21.06.2021 | 26,15 | 27,65 | 26,15 | 27,65 | 0,73% | - |
| 18.06.2021 | 27,55 | 27,80 | 26,95 | 27,45 | -1,08% | - |
| 17.06.2021 | 27,90 | 28,00 | 27,75 | 27,75 | -1,42% | - |
| 16.06.2021 | 28,15 | 28,15 | 27,95 | 28,15 | 0,00% | - |
| 15.06.2021 | 28,30 | 29,15 | 28,05 | 28,15 | -0,88% | 300,00 |
| 14.06.2021 | 27,65 | 28,55 | 27,65 | 28,40 | 2,90% | 100,00 |
| 11.06.2021 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 10.06.2021 | 27,40 | 27,75 | 27,40 | 27,60 | 1,66% | 30,00 |
| 09.06.2021 | 28,10 | 28,10 | 27,15 | 27,15 | -3,38% | - |
| 08.06.2021 | 28,65 | 28,65 | 28,10 | 28,10 | -2,43% | - |
| 07.06.2021 | 28,70 | 29,18 | 28,65 | 28,80 | -0,69% | - |
| 04.06.2021 | 29,00 | 29,33 | 28,75 | 29,00 | -0,51% | - |
| 03.06.2021 | 29,10 | 29,48 | 28,75 | 29,15 | -0,17% | - |
| 02.06.2021 | 28,75 | 29,53 | 28,75 | 29,20 | 1,21% | - |
| 01.06.2021 | 29,25 | 29,58 | 28,75 | 28,85 | -0,94% | - |
| 31.05.2021 | 28,98 | 29,73 | 28,73 | 29,13 | 1,04% | 230,00 |
| 28.05.2021 | 27,43 | 28,95 | 27,40 | 28,83 | 6,96% | - |
| 27.05.2021 | 26,93 | 27,63 | 26,93 | 26,95 | -0,37% | - |
| 26.05.2021 | 27,60 | 28,03 | 26,95 | 27,05 | -1,64% | - |
| 25.05.2021 | 27,00 | 28,28 | 27,00 | 27,50 | 1,29% | 200,00 |
| 21.05.2021 | 25,85 | 27,15 | 25,48 | 27,15 | 5,03% | 600,00 |
| 20.05.2021 | 25,55 | 25,93 | 25,15 | 25,85 | 1,17% | - |
| 19.05.2021 | 25,90 | 26,13 | 24,88 | 25,55 | -2,85% | - |
| 18.05.2021 | 26,15 | 26,30 | 25,95 | 26,30 | 0,86% | 1.000,00 |
| 17.05.2021 | 26,15 | 26,33 | 25,40 | 26,08 | 0,00% | 100,00 |
| 14.05.2021 | 25,33 | 26,08 | 25,20 | 26,08 | 3,37% | - |
| 13.05.2021 | 25,60 | 26,00 | 24,30 | 25,23 | -1,56% | - |
| 12.05.2021 | 26,43 | 26,70 | 25,40 | 25,63 | -3,76% | 115,00 |
| 11.05.2021 | 27,73 | 27,75 | 26,60 | 26,63 | -4,74% | - |
| 10.05.2021 | 27,30 | 28,33 | 27,15 | 27,95 | 2,85% | 154,00 |
| 07.05.2021 | 27,15 | 27,85 | 26,68 | 27,18 | -0,18% | - |
| 06.05.2021 | 25,90 | 27,23 | 25,65 | 27,23 | 5,42% | - |
| 05.05.2021 | 25,13 | 26,33 | 25,13 | 25,83 | 2,79% | 40,00 |
| 04.05.2021 | 24,13 | 25,68 | 23,85 | 25,13 | 5,02% | - |
| 03.05.2021 | 23,63 | 24,10 | 23,38 | 23,93 | 1,27% | 8,00 |
| 30.04.2021 | 24,20 | 24,53 | 23,60 | 23,63 | -2,28% | - |