Börse:
16,560€
-4,28%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
16,540€
Ask:
16,580€
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 16,62 | 16,62 | 16,23 | 16,50 | -4,62% | - |
| 13.05.2022 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 12.05.2022 | 16,96 | 16,96 | 16,90 | 16,90 | -3,10% | - |
| 11.05.2022 | 17,06 | 17,44 | 17,06 | 17,44 | 1,16% | 60,00 |
| 10.05.2022 | 17,24 | 17,24 | 17,24 | 17,24 | -0,12% | - |
| 09.05.2022 | 18,62 | 18,62 | 17,12 | 17,26 | -4,75% | 3,00 |
| 06.05.2022 | 18,36 | 18,36 | 18,04 | 18,12 | -2,05% | - |
| 05.05.2022 | 18,68 | 19,02 | 18,50 | 18,50 | 0,43% | 1.080,00 |
| 04.05.2022 | 18,50 | 18,58 | 18,32 | 18,42 | -0,75% | - |
| 03.05.2022 | 18,68 | 18,86 | 18,50 | 18,56 | -0,11% | 500,00 |
| 02.05.2022 | 18,26 | 18,64 | 18,26 | 18,58 | -0,11% | - |
| 29.04.2022 | 19,00 | 19,04 | 18,54 | 18,60 | -0,85% | - |
| 28.04.2022 | 18,58 | 18,86 | 18,58 | 18,76 | 1,74% | - |
| 27.04.2022 | 18,36 | 18,48 | 18,36 | 18,44 | -3,15% | - |
| 26.04.2022 | 19,26 | 19,26 | 19,02 | 19,04 | -0,63% | - |
| 25.04.2022 | 19,75 | 20,50 | 18,95 | 19,16 | -2,15% | 1.000,00 |
| 22.04.2022 | 19,68 | 19,68 | 19,52 | 19,58 | -1,81% | - |
| 21.04.2022 | 19,32 | 19,94 | 19,32 | 19,94 | 2,78% | - |
| 20.04.2022 | 19,22 | 19,40 | 19,16 | 19,40 | 2,32% | 50,00 |
| 19.04.2022 | 18,34 | 18,96 | 18,34 | 18,96 | 2,38% | 50,00 |
| 14.04.2022 | 18,38 | 18,52 | 18,38 | 18,52 | 3,23% | - |
| 13.04.2022 | 18,38 | 18,38 | 17,94 | 17,94 | -1,86% | - |
| 12.04.2022 | 18,50 | 18,50 | 18,06 | 18,28 | -0,87% | - |
| 11.04.2022 | 19,06 | 19,06 | 18,44 | 18,44 | -2,33% | - |
| 08.04.2022 | 18,90 | 19,12 | 18,80 | 18,88 | 0,85% | 60,00 |
| 07.04.2022 | 18,98 | 19,14 | 18,72 | 18,72 | -1,89% | - |
| 06.04.2022 | 19,44 | 19,44 | 19,08 | 19,08 | -4,60% | - |
| 05.04.2022 | 20,55 | 20,55 | 20,00 | 20,00 | -2,91% | - |
| 04.04.2022 | 20,85 | 20,85 | 20,35 | 20,60 | -0,48% | 100,00 |
| 01.04.2022 | 20,80 | 21,00 | 20,60 | 20,70 | -1,43% | 1.000,00 |
| 31.03.2022 | 21,55 | 21,55 | 21,00 | 21,00 | 0,24% | 140,00 |
| 30.03.2022 | 22,75 | 22,75 | 20,85 | 20,95 | -3,68% | - |
| 29.03.2022 | 21,80 | 21,80 | 21,75 | 21,75 | 1,16% | - |
| 28.03.2022 | 21,95 | 21,95 | 21,50 | 21,50 | 0,70% | - |
| 25.03.2022 | 22,80 | 22,85 | 21,35 | 21,35 | -5,11% | - |
| 24.03.2022 | 23,45 | 23,45 | 22,30 | 22,50 | -3,02% | - |
| 23.03.2022 | 23,40 | 23,60 | 23,15 | 23,20 | 0,00% | - |
| 22.03.2022 | 23,20 | 23,20 | 23,15 | 23,20 | 0,43% | - |
| 21.03.2022 | 23,05 | 23,20 | 23,05 | 23,10 | 1,54% | - |
| 18.03.2022 | 23,20 | 23,20 | 22,75 | 22,75 | -0,87% | - |
| 17.03.2022 | 22,80 | 23,20 | 22,80 | 22,95 | 0,66% | - |
| 16.03.2022 | 22,05 | 22,80 | 22,00 | 22,80 | 6,05% | 45,00 |
| 15.03.2022 | 21,90 | 21,90 | 21,50 | 21,50 | -2,71% | - |
| 14.03.2022 | 21,70 | 22,10 | 21,70 | 22,10 | 3,76% | 60,00 |
| 11.03.2022 | 21,05 | 21,75 | 21,05 | 21,30 | 1,67% | 65,00 |
| 10.03.2022 | 21,15 | 21,15 | 20,95 | 20,95 | 0,48% | - |
| 09.03.2022 | 20,50 | 20,90 | 20,50 | 20,85 | 3,99% | - |
| 08.03.2022 | 19,96 | 20,75 | 19,96 | 20,05 | 0,45% | 400,00 |
| 07.03.2022 | 19,84 | 20,30 | 19,80 | 19,96 | -3,34% | 50,00 |
| 04.03.2022 | 21,65 | 21,65 | 20,50 | 20,65 | -6,14% | 150,00 |
| 03.03.2022 | 22,60 | 22,80 | 22,00 | 22,00 | -2,22% | - |
| 02.03.2022 | 21,95 | 22,55 | 21,95 | 22,50 | 1,58% | - |
| 01.03.2022 | 23,10 | 23,10 | 22,15 | 22,15 | -3,70% | - |
| 28.02.2022 | 23,10 | 23,10 | 23,00 | 23,00 | -3,16% | - |
| 25.02.2022 | 22,40 | 23,75 | 21,75 | 23,75 | 7,71% | 50,00 |
| 24.02.2022 | 21,55 | 22,05 | 21,50 | 22,05 | -1,34% | 100,00 |
| 23.02.2022 | 22,85 | 23,30 | 22,35 | 22,35 | -1,54% | 90,00 |
| 22.02.2022 | 23,00 | 23,00 | 22,70 | 22,70 | -3,81% | 200,00 |
| 21.02.2022 | 24,50 | 24,95 | 23,60 | 23,60 | -1,46% | 500,00 |
| 18.02.2022 | 24,40 | 24,55 | 23,95 | 23,95 | -1,44% | - |
| 17.02.2022 | 24,95 | 25,20 | 24,30 | 24,30 | -2,21% | 625,00 |
| 16.02.2022 | 24,65 | 24,95 | 24,65 | 24,85 | 1,64% | - |
| 15.02.2022 | 23,75 | 24,85 | 23,75 | 24,45 | 1,88% | 1.000,00 |
| 14.02.2022 | 23,90 | 24,20 | 23,85 | 24,00 | -1,84% | - |
| 11.02.2022 | 25,80 | 25,80 | 24,45 | 24,45 | -4,12% | 80,00 |
| 10.02.2022 | 26,85 | 26,85 | 25,50 | 25,50 | -5,03% | - |
| 09.02.2022 | 26,40 | 26,85 | 26,40 | 26,85 | 3,07% | - |
| 08.02.2022 | 26,05 | 26,20 | 26,05 | 26,05 | 0,19% | - |
| 07.02.2022 | 26,20 | 26,20 | 26,00 | 26,00 | -0,19% | - |
| 04.02.2022 | 26,10 | 26,10 | 25,55 | 26,05 | 0,39% | - |
| 03.02.2022 | 26,65 | 26,65 | 25,95 | 25,95 | -3,26% | - |
| 02.02.2022 | 26,95 | 27,00 | 26,45 | 26,83 | 0,47% | - |
| 01.02.2022 | 27,70 | 27,70 | 26,60 | 26,70 | -2,55% | 39,00 |
| 31.01.2022 | 27,00 | 27,40 | 27,00 | 27,40 | 3,20% | 110,00 |
| 28.01.2022 | 26,65 | 26,65 | 26,20 | 26,55 | -1,48% | - |
| 27.01.2022 | 26,60 | 26,95 | 26,60 | 26,95 | -0,19% | - |
| 26.01.2022 | 26,50 | 27,30 | 26,50 | 27,00 | 3,65% | - |
| 25.01.2022 | 26,30 | 26,30 | 25,95 | 26,05 | -0,57% | - |
| 24.01.2022 | 27,80 | 27,80 | 26,20 | 26,20 | -6,43% | 400,00 |
| 21.01.2022 | 28,00 | 28,00 | 27,60 | 28,00 | -1,41% | - |
| 20.01.2022 | 28,85 | 28,85 | 28,30 | 28,40 | -0,70% | - |
| 19.01.2022 | 29,00 | 29,00 | 28,60 | 28,60 | -2,72% | 85,00 |
| 18.01.2022 | 29,65 | 29,65 | 28,50 | 29,40 | -0,68% | 4.010,00 |
| 17.01.2022 | 29,95 | 29,95 | 29,60 | 29,60 | -1,00% | - |
| 14.01.2022 | 29,25 | 29,95 | 29,25 | 29,90 | 1,01% | - |
| 13.01.2022 | 30,05 | 30,05 | 29,60 | 29,60 | -1,66% | - |
| 12.01.2022 | 30,20 | 30,20 | 30,10 | 30,10 | 0,67% | 70,00 |
| 11.01.2022 | 29,75 | 30,15 | 29,70 | 29,90 | 2,22% | 140,00 |
| 10.01.2022 | 31,00 | 31,00 | 29,25 | 29,25 | -5,65% | 60,00 |
| 07.01.2022 | 31,30 | 31,30 | 31,00 | 31,00 | -1,43% | - |
| 06.01.2022 | 31,30 | 31,45 | 30,95 | 31,45 | -0,63% | 235,00 |
| 05.01.2022 | 31,90 | 31,90 | 31,65 | 31,65 | -0,94% | 100,00 |
| 04.01.2022 | 31,20 | 31,95 | 31,20 | 31,95 | 2,90% | - |
| 03.01.2022 | 31,50 | 31,50 | 31,05 | 31,05 | 0,16% | 1,00 |
| 30.12.2021 | 30,85 | 31,00 | 30,85 | 31,00 | 0,32% | - |
| 29.12.2021 | 30,70 | 31,15 | 30,70 | 30,90 | -0,16% | - |
| 28.12.2021 | 30,90 | 30,95 | 30,90 | 30,95 | -0,64% | - |
| 27.12.2021 | 30,55 | 31,15 | 30,55 | 31,15 | 1,14% | 30,00 |
| 23.12.2021 | 30,80 | 30,80 | 30,80 | 30,80 | 1,15% | - |
| 22.12.2021 | 29,85 | 30,45 | 29,85 | 30,45 | 2,18% | - |