Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
Ask:
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 28,16 | 28,16 | 28,16 | 28,16 | -12,29% | - |
| 15.11.2021 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 05.11.2021 | 32,10 | 32,10 | 32,10 | 32,10 | inf% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 30,31 | 30,31 | 29,98 | 29,98 | 10,93% | - |
| 07.09.2021 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 19.08.2021 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 18.08.2021 | 27,03 | 27,03 | 27,03 | 27,03 | -2,08% | - |
| 19.07.2021 | 27,60 | 27,60 | 27,60 | 27,60 | -1,60% | - |
| 14.07.2021 | 27,95 | 28,50 | 27,95 | 28,05 | 0,72% | - |
| 13.07.2021 | 28,50 | 28,50 | 27,85 | 27,85 | -1,07% | - |
| 07.07.2021 | 28,15 | 28,15 | 28,15 | 28,15 | inf% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 07.05.2021 | 25,61 | 25,61 | 25,61 | 25,61 | 0,00% | - |
| 06.05.2021 | 25,61 | 25,61 | 25,61 | 25,61 | 3,02% | - |
| 03.05.2021 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | - |
| 23.04.2021 | 24,86 | 24,86 | 24,86 | 24,86 | 0,02% | - |
| 20.04.2021 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
| 19.04.2021 | 24,85 | 24,85 | 24,85 | 24,85 | -2,55% | - |
| 09.04.2021 | 25,25 | 25,50 | 25,25 | 25,50 | 0,00% | - |
| 08.04.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 07.04.2021 | 25,50 | 25,50 | 25,50 | 25,50 | -15,00% | - |
| 06.04.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 16,69% | - |
| 19.03.2021 | 25,71 | 25,71 | 25,71 | 25,71 | 1,78% | - |
| 11.03.2021 | 25,49 | 25,61 | 25,06 | 25,26 | -0,28% | - |
| 09.03.2021 | 25,45 | 25,50 | 25,30 | 25,33 | 6,29% | - |
| 04.03.2021 | 23,85 | 23,85 | 23,45 | 23,83 | -2,91% | - |
| 19.02.2021 | 24,55 | 24,55 | 24,52 | 24,55 | -2,46% | - |
| 28.01.2021 | 25,23 | 25,23 | 25,17 | 25,17 | -5,82% | - |
| 25.01.2021 | 26,72 | 26,72 | 26,72 | 26,72 | 0,75% | - |
| 13.01.2021 | 26,69 | 26,77 | 26,34 | 26,52 | -0,04% | - |
| 12.01.2021 | 26,40 | 26,53 | 26,40 | 26,53 | 0,26% | - |
| 08.01.2021 | 25,51 | 26,57 | 25,51 | 26,46 | 3,74% | - |
| 06.01.2021 | 25,51 | 25,51 | 25,51 | 25,51 | 6,36% | - |
| 04.01.2021 | 23,98 | 23,98 | 23,98 | 23,98 | 0,93% | - |
| 30.12.2020 | 24,18 | 24,18 | 23,76 | 23,76 | -1,04% | - |
| 29.12.2020 | 23,81 | 24,09 | 23,49 | 24,01 | 1,05% | - |
| 28.12.2020 | 23,23 | 23,91 | 22,96 | 23,76 | 3,39% | - |
| 23.12.2020 | 23,10 | 23,30 | 22,38 | 22,98 | -0,35% | - |
| 22.12.2020 | 22,73 | 23,34 | 22,73 | 23,06 | 1,86% | - |
| 21.12.2020 | 23,14 | 23,52 | 21,66 | 22,64 | -3,17% | - |
| 18.12.2020 | 23,71 | 24,02 | 23,05 | 23,38 | -0,26% | - |
| 17.12.2020 | 23,40 | 23,52 | 22,77 | 23,44 | 0,86% | - |
| 16.12.2020 | 23,61 | 23,83 | 23,17 | 23,24 | -1,02% | - |
| 15.12.2020 | 22,95 | 23,65 | 22,64 | 23,48 | 3,71% | - |
| 14.12.2020 | 22,82 | 23,14 | 22,45 | 22,64 | -0,31% | - |
| 11.12.2020 | 23,19 | 23,21 | 21,82 | 22,71 | -2,53% | - |
| 10.12.2020 | 23,70 | 23,77 | 23,09 | 23,30 | -1,06% | - |
| 09.12.2020 | 23,53 | 24,11 | 23,35 | 23,55 | 0,00% | - |
| 08.12.2020 | 23,64 | 23,79 | 22,95 | 23,55 | -0,59% | - |
| 07.12.2020 | 23,81 | 24,24 | 23,35 | 23,69 | 3,09% | - |
| 04.12.2020 | 23,54 | 24,53 | 22,89 | 22,98 | -1,37% | - |
| 03.12.2020 | 24,01 | 24,32 | 23,08 | 23,30 | -2,47% | - |
| 02.12.2020 | 24,41 | 24,47 | 23,17 | 23,89 | -1,16% | - |
| 01.12.2020 | 23,48 | 24,48 | 23,47 | 24,17 | 2,46% | - |
| 30.11.2020 | 23,62 | 23,86 | 22,72 | 23,59 | -1,50% | - |
| 27.11.2020 | 23,80 | 24,17 | 23,54 | 23,95 | -0,50% | - |
| 26.11.2020 | 24,16 | 24,31 | 23,68 | 24,07 | 0,04% | - |
| 25.11.2020 | 23,83 | 24,22 | 23,10 | 24,06 | 1,13% | - |
| 24.11.2020 | 23,95 | 24,25 | 23,50 | 23,79 | -0,08% | - |
| 23.11.2020 | 23,61 | 24,63 | 23,61 | 23,81 | 0,55% | - |
| 20.11.2020 | 22,96 | 23,77 | 22,96 | 23,68 | 3,41% | - |
| 19.11.2020 | 22,83 | 23,63 | 22,59 | 22,90 | -12,99% | - |
| 18.11.2020 | 20,79 | 26,50 | 20,64 | 26,32 | 25,45% | - |
| 17.11.2020 | 21,17 | 21,31 | 20,47 | 20,98 | -0,80% | - |
| 16.11.2020 | 19,65 | 21,64 | 19,60 | 21,15 | 8,60% | - |
| 13.11.2020 | 18,83 | 19,48 | 18,83 | 19,48 | 2,85% | - |
| 12.11.2020 | 18,57 | 19,09 | 18,14 | 18,94 | 1,64% | - |
| 11.11.2020 | 18,74 | 18,85 | 17,70 | 18,63 | -0,29% | - |
| 10.11.2020 | 17,79 | 18,93 | 17,79 | 18,69 | 5,24% | - |
| 09.11.2020 | 17,26 | 17,87 | 16,71 | 17,76 | 5,56% | - |
| 06.11.2020 | 17,06 | 17,06 | 16,69 | 16,82 | -1,90% | - |
| 05.11.2020 | 17,45 | 17,58 | 16,71 | 17,15 | -0,72% | - |
| 04.11.2020 | 17,59 | 17,59 | 17,19 | 17,27 | -2,26% | - |
| 03.11.2020 | 17,68 | 17,90 | 17,36 | 17,67 | -0,98% | - |
| 02.11.2020 | 17,70 | 17,85 | 17,50 | 17,85 | 1,48% | - |
| 30.10.2020 | 17,27 | 17,70 | 17,08 | 17,59 | 1,35% | - |
| 29.10.2020 | 17,03 | 17,41 | 16,98 | 17,35 | 2,78% | - |
| 28.10.2020 | 17,22 | 17,28 | 16,80 | 16,88 | -2,96% | - |
| 27.10.2020 | 17,88 | 17,88 | 17,29 | 17,40 | -2,60% | - |
| 26.10.2020 | 18,18 | 18,20 | 17,50 | 17,86 | -0,47% | - |
| 23.10.2020 | 17,79 | 18,10 | 17,79 | 17,95 | 2,66% | - |
| 22.10.2020 | 17,65 | 17,65 | 17,34 | 17,48 | -0,37% | - |
| 21.10.2020 | 17,94 | 17,96 | 17,39 | 17,55 | -1,79% | - |
| 20.10.2020 | 17,87 | 18,28 | 17,87 | 17,87 | -0,22% | - |
| 19.10.2020 | 18,48 | 18,55 | 17,71 | 17,91 | -2,69% | - |
| 16.10.2020 | 17,91 | 18,40 | 17,77 | 18,40 | 2,02% | - |
| 15.10.2020 | 18,64 | 18,64 | 17,54 | 18,04 | -3,43% | - |
| 14.10.2020 | 18,65 | 18,80 | 18,56 | 18,68 | 0,78% | - |
| 13.10.2020 | 18,95 | 19,00 | 18,53 | 18,53 | -1,67% | - |
| 12.10.2020 | 18,52 | 18,96 | 18,50 | 18,85 | 2,14% | - |
| 09.10.2020 | 18,69 | 18,81 | 18,45 | 18,45 | -0,75% | - |
| 08.10.2020 | 18,80 | 18,80 | 18,57 | 18,59 | -2,18% | - |
| 07.10.2020 | 18,77 | 19,02 | 18,61 | 19,01 | 0,74% | - |
| 06.10.2020 | 18,85 | 19,08 | 18,70 | 18,87 | -0,26% | - |
| 05.10.2020 | 18,82 | 19,29 | 18,82 | 18,92 | 2,60% | - |
| 02.10.2020 | 19,39 | 19,39 | 18,43 | 18,44 | -4,80% | - |
| 01.10.2020 | 19,07 | 19,42 | 18,79 | 19,37 | 0,55% | - |