Echtzeit-Aktienkurs KSB SE+CO.KGAA VZO O.N.
Bid:
Ask:
Aktienkurse zur KSB SE+CO.KGAA VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2021 | 390,00 | 390,00 | 390,00 | 390,00 | 0,00% | - |
| 03.09.2021 | 386,00 | 400,00 | 386,00 | 390,00 | 9,86% | - |
| 18.08.2021 | 355,00 | 355,00 | 355,00 | 355,00 | 0,00% | - |
| 13.08.2021 | 355,00 | 355,00 | 355,00 | 355,00 | 0,00% | - |
| 11.08.2021 | 355,00 | 355,00 | 355,00 | 355,00 | -1,39% | - |
| 09.08.2021 | 360,00 | 360,00 | 360,00 | 360,00 | 0,28% | - |
| 03.08.2021 | 359,00 | 359,00 | 359,00 | 359,00 | inf% | - |
| 02.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 17.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 16.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 10.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 27.04.2021 | 312,00 | 312,00 | 312,00 | 312,00 | -0,64% | - |
| 26.04.2021 | 314,00 | 314,00 | 314,00 | 314,00 | 28,16% | - |
| 19.01.2021 | 245,01 | 245,01 | 245,01 | 245,01 | 10,36% | - |
| 07.01.2021 | 222,01 | 222,01 | 222,01 | 222,01 | 0,00% | - |
| 28.12.2020 | 223,00 | 224,00 | 222,01 | 222,01 | -0,89% | - |
| 22.12.2020 | 224,01 | 224,01 | 224,01 | 224,01 | -0,88% | - |
| 21.12.2020 | 227,00 | 227,00 | 226,01 | 226,01 | -1,31% | - |
| 18.12.2020 | 229,01 | 229,01 | 229,01 | 229,01 | -1,08% | - |
| 17.12.2020 | 232,01 | 232,01 | 230,51 | 231,51 | 2,44% | - |
| 16.12.2020 | 226,00 | 226,00 | 226,00 | 226,00 | 2,26% | - |
| 15.12.2020 | 219,01 | 221,01 | 219,01 | 221,01 | 1,61% | - |
| 14.12.2020 | 217,50 | 217,50 | 217,50 | 217,50 | 0,00% | - |
| 11.12.2020 | 217,00 | 217,50 | 217,00 | 217,50 | -1,14% | - |
| 10.12.2020 | 222,50 | 222,50 | 220,00 | 220,00 | 0,69% | - |
| 07.12.2020 | 218,50 | 218,50 | 218,50 | 218,50 | 0,00% | - |
| 03.12.2020 | 218,50 | 218,50 | 218,50 | 218,50 | -1,13% | - |
| 02.12.2020 | 221,01 | 221,01 | 221,01 | 221,01 | -1,34% | - |
| 01.12.2020 | 220,01 | 224,01 | 220,01 | 224,01 | 4,19% | - |
| 26.11.2020 | 215,01 | 215,01 | 215,01 | 215,01 | 3,37% | - |
| 23.11.2020 | 208,01 | 208,01 | 208,01 | 208,01 | 1,96% | - |
| 20.11.2020 | 199,75 | 205,01 | 199,75 | 204,01 | 3,03% | - |
| 19.11.2020 | 199,75 | 199,75 | 196,75 | 198,00 | 0,51% | - |
| 18.11.2020 | 198,50 | 198,50 | 196,00 | 197,00 | 0,00% | - |
| 17.11.2020 | 198,75 | 202,25 | 197,00 | 197,00 | -0,76% | - |
| 16.11.2020 | 196,50 | 198,50 | 196,50 | 198,50 | 0,38% | - |
| 13.11.2020 | 198,75 | 203,25 | 197,75 | 197,75 | -0,88% | - |
| 12.11.2020 | 196,00 | 201,25 | 195,00 | 199,50 | 5,98% | - |
| 11.11.2020 | 185,01 | 188,75 | 185,00 | 188,25 | -0,66% | - |
| 10.11.2020 | 192,50 | 192,50 | 189,00 | 189,50 | 2,71% | - |
| 09.11.2020 | 184,00 | 184,75 | 182,00 | 184,51 | 0,14% | - |
| 06.11.2020 | 181,25 | 185,75 | 177,75 | 184,25 | 2,79% | - |
| 05.11.2020 | 182,00 | 182,25 | 177,00 | 179,25 | 0,84% | - |
| 04.11.2020 | 182,75 | 182,75 | 177,50 | 177,75 | -0,84% | - |
| 03.11.2020 | 175,00 | 180,75 | 175,00 | 179,25 | -1,51% | - |
| 02.11.2020 | 181,00 | 182,75 | 180,50 | 182,00 | 2,39% | - |
| 30.10.2020 | 181,51 | 182,01 | 177,26 | 177,75 | -4,18% | - |
| 29.10.2020 | 185,01 | 191,00 | 182,75 | 185,50 | -1,20% | - |
| 28.10.2020 | 193,01 | 196,00 | 187,25 | 187,75 | 0,00% | - |
| 27.10.2020 | 190,75 | 190,75 | 187,75 | 187,75 | -4,70% | - |
| 26.10.2020 | 197,25 | 197,50 | 197,00 | 197,01 | -1,00% | - |
| 23.10.2020 | 197,01 | 199,00 | 197,01 | 199,00 | 1,01% | - |
| 22.10.2020 | 197,01 | 197,25 | 197,01 | 197,01 | -1,00% | - |
| 21.10.2020 | 199,01 | 206,00 | 199,00 | 199,01 | -0,75% | - |
| 20.10.2020 | 200,51 | 200,51 | 200,51 | 200,51 | -0,50% | - |
| 19.10.2020 | 202,01 | 202,01 | 201,51 | 201,51 | 0,88% | - |
| 16.10.2020 | 205,50 | 205,50 | 199,75 | 199,75 | -3,97% | - |
| 14.10.2020 | 208,00 | 208,00 | 208,00 | 208,00 | 0,24% | - |
| 12.10.2020 | 207,50 | 207,50 | 207,50 | 207,50 | 0,24% | - |
| 09.10.2020 | 209,50 | 209,50 | 206,50 | 207,00 | -1,43% | - |
| 08.10.2020 | 211,00 | 211,00 | 209,50 | 210,00 | -0,24% | - |
| 07.10.2020 | 211,00 | 211,00 | 210,50 | 210,50 | -0,47% | - |
| 05.10.2020 | 209,50 | 211,50 | 209,50 | 211,50 | -0,47% | - |
| 02.10.2020 | 215,01 | 215,01 | 212,50 | 212,50 | -1,39% | - |
| 01.10.2020 | 216,00 | 216,00 | 215,01 | 215,50 | -0,92% | - |
| 30.09.2020 | 217,01 | 218,51 | 217,01 | 217,50 | -0,69% | - |
| 29.09.2020 | 219,01 | 219,51 | 218,51 | 219,01 | 0,23% | - |
| 28.09.2020 | 218,51 | 220,01 | 218,51 | 218,51 | -0,23% | - |
| 22.09.2020 | 219,01 | 219,01 | 219,01 | 219,01 | 0,00% | - |
| 21.09.2020 | 219,00 | 219,01 | 219,00 | 219,01 | 0,00% | - |
| 18.09.2020 | 219,00 | 219,00 | 219,00 | 219,00 | 0,00% | - |
| 17.09.2020 | 219,00 | 219,00 | 219,00 | 219,00 | -0,23% | - |
| 16.09.2020 | 219,00 | 219,50 | 219,00 | 219,50 | 0,92% | - |
| 15.09.2020 | 217,50 | 217,50 | 217,50 | 217,50 | -0,23% | - |
| 14.09.2020 | 218,00 | 218,00 | 218,00 | 218,00 | 0,23% | - |
| 11.09.2020 | 217,50 | 217,50 | 217,50 | 217,50 | -1,14% | - |
| 10.09.2020 | 220,00 | 220,00 | 220,00 | 220,00 | 0,45% | - |
| 09.09.2020 | 219,01 | 219,01 | 219,01 | 219,01 | 0,69% | - |
| 08.09.2020 | 219,00 | 219,00 | 217,50 | 217,50 | -0,68% | - |
| 07.09.2020 | 219,00 | 219,00 | 219,00 | 219,00 | -0,46% | - |
| 04.09.2020 | 222,50 | 222,50 | 220,01 | 220,01 | -2,00% | - |
| 03.09.2020 | 216,50 | 224,50 | 214,00 | 224,50 | 6,15% | - |
| 02.09.2020 | 212,50 | 214,00 | 211,00 | 211,50 | -0,47% | - |
| 01.09.2020 | 212,50 | 212,50 | 212,50 | 212,50 | -1,17% | - |
| 31.08.2020 | 215,01 | 215,01 | 215,01 | 215,01 | 0,00% | - |
| 28.08.2020 | 215,01 | 215,01 | 215,01 | 215,01 | -0,23% | - |
| 27.08.2020 | 216,51 | 216,51 | 215,01 | 215,51 | -0,23% | - |
| 26.08.2020 | 216,01 | 218,01 | 215,51 | 216,01 | 1,17% | - |
| 25.08.2020 | 217,00 | 218,00 | 213,50 | 213,50 | -2,96% | - |
| 20.08.2020 | 220,01 | 220,01 | 220,01 | 220,01 | -1,57% | - |
| 18.08.2020 | 222,50 | 224,01 | 222,50 | 223,51 | -4,49% | - |
| 17.08.2020 | 234,01 | 234,51 | 234,01 | 234,01 | -3,11% | - |
| 13.08.2020 | 241,51 | 241,51 | 241,51 | 241,51 | 0,21% | - |
| 12.08.2020 | 238,01 | 242,01 | 238,01 | 241,01 | 2,12% | - |
| 11.08.2020 | 236,01 | 236,01 | 236,01 | 236,01 | 4,66% | - |
| 05.08.2020 | 232,51 | 232,51 | 225,50 | 225,50 | -4,04% | - |
| 28.07.2020 | 235,01 | 235,01 | 235,01 | 235,01 | 0,00% | - |
| 27.07.2020 | 235,51 | 236,51 | 235,01 | 235,01 | -0,21% | - |