17,600€
1,15%
Echtzeit-Aktienkurs Klingelnberg AG
Bid:
Ask:
Aktienkurse zur Klingelnberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 17,40 | 17,88 | 17,38 | 17,60 | 1,15% | - |
| 14.05.2024 | 17,48 | 17,65 | 17,28 | 17,40 | -0,43% | - |
| 13.05.2024 | 17,70 | 17,83 | 17,48 | 17,48 | -1,13% | - |
| 10.05.2024 | 18,25 | 18,28 | 17,60 | 17,68 | -3,15% | - |
| 09.05.2024 | 18,05 | 18,38 | 18,05 | 18,25 | 0,97% | - |
| 08.05.2024 | 18,38 | 18,38 | 18,08 | 18,08 | -1,63% | - |
| 07.05.2024 | 18,00 | 18,40 | 18,00 | 18,38 | 2,08% | - |
| 06.05.2024 | 17,50 | 18,13 | 17,48 | 18,00 | 2,86% | - |
| 03.05.2024 | 17,63 | 18,03 | 17,43 | 17,50 | -0,71% | - |
| 02.05.2024 | 18,10 | 18,18 | 17,60 | 17,63 | -2,49% | - |
| 30.04.2024 | 18,30 | 18,33 | 18,08 | 18,08 | -1,23% | - |
| 29.04.2024 | 18,15 | 18,35 | 18,13 | 18,30 | 0,97% | - |
| 26.04.2024 | 17,85 | 18,13 | 17,85 | 18,13 | 1,12% | 150,00 |
| 25.04.2024 | 17,93 | 18,05 | 17,83 | 17,93 | 0,00% | - |
| 24.04.2024 | 18,20 | 18,25 | 17,93 | 17,93 | -1,65% | - |
| 23.04.2024 | 17,93 | 18,43 | 17,83 | 18,23 | 1,53% | - |
| 22.04.2024 | 17,90 | 18,03 | 17,83 | 17,95 | 0,28% | - |
| 19.04.2024 | 18,23 | 18,38 | 17,90 | 17,90 | -1,78% | - |
| 18.04.2024 | 18,05 | 18,30 | 18,03 | 18,23 | 0,97% | - |
| 17.04.2024 | 17,15 | 18,08 | 17,13 | 18,05 | 5,25% | - |
| 16.04.2024 | 16,90 | 17,50 | 16,85 | 17,15 | 1,48% | - |
| 15.04.2024 | 17,18 | 17,25 | 16,88 | 16,90 | -1,60% | - |
| 12.04.2024 | 16,65 | 17,38 | 16,65 | 17,18 | 3,15% | - |
| 11.04.2024 | 16,78 | 16,93 | 16,60 | 16,65 | -0,60% | - |
| 10.04.2024 | 16,90 | 16,95 | 16,75 | 16,75 | -0,89% | - |
| 09.04.2024 | 17,23 | 17,25 | 16,88 | 16,90 | -1,89% | - |
| 08.04.2024 | 17,23 | 17,33 | 17,08 | 17,23 | 0,00% | - |
| 05.04.2024 | 16,45 | 17,23 | 16,45 | 17,23 | 4,71% | - |
| 04.04.2024 | 16,65 | 16,73 | 16,30 | 16,45 | -1,20% | - |
| 03.04.2024 | 17,05 | 17,08 | 16,23 | 16,65 | -2,35% | - |
| 02.04.2024 | 17,05 | 17,53 | 17,05 | 17,05 | 0,00% | - |
| 28.03.2024 | 16,73 | 17,48 | 16,50 | 17,05 | 1,94% | - |
| 27.03.2024 | 16,60 | 16,90 | 16,60 | 16,73 | 0,75% | - |
| 26.03.2024 | 16,75 | 16,75 | 16,40 | 16,60 | -0,90% | - |
| 25.03.2024 | 16,78 | 16,88 | 16,73 | 16,75 | -0,15% | - |
| 22.03.2024 | 16,73 | 17,03 | 16,73 | 16,78 | 0,30% | - |
| 21.03.2024 | 16,68 | 17,03 | 16,40 | 16,73 | 0,30% | 482,00 |
| 20.03.2024 | 17,05 | 17,18 | 16,63 | 16,68 | -2,20% | - |
| 19.03.2024 | 17,03 | 17,23 | 17,03 | 17,05 | 0,00% | - |
| 18.03.2024 | 17,13 | 17,25 | 16,85 | 17,05 | -0,44% | - |
| 15.03.2024 | 16,85 | 17,15 | 16,53 | 17,13 | 1,63% | - |
| 14.03.2024 | 17,18 | 17,18 | 16,85 | 16,85 | -1,89% | - |
| 13.03.2024 | 17,18 | 17,20 | 17,10 | 17,18 | 0,00% | - |
| 12.03.2024 | 17,23 | 17,28 | 17,15 | 17,18 | -0,29% | - |
| 11.03.2024 | 17,08 | 17,28 | 17,03 | 17,23 | 0,88% | - |
| 08.03.2024 | 16,83 | 17,10 | 16,80 | 17,08 | 1,49% | - |
| 07.03.2024 | 16,95 | 17,15 | 16,75 | 16,83 | -0,74% | - |
| 06.03.2024 | 16,80 | 17,03 | 16,58 | 16,95 | 1,04% | 472,00 |
| 05.03.2024 | 17,13 | 17,18 | 16,73 | 16,78 | -2,19% | - |
| 04.03.2024 | 17,20 | 17,38 | 16,78 | 17,15 | -0,29% | - |
| 01.03.2024 | 17,30 | 17,33 | 16,78 | 17,20 | -0,43% | - |
| 29.02.2024 | 17,58 | 17,60 | 17,23 | 17,28 | -1,57% | - |
| 28.02.2024 | 17,73 | 17,73 | 17,35 | 17,55 | -0,99% | - |
| 27.02.2024 | 17,83 | 17,88 | 17,68 | 17,73 | -0,56% | - |
| 26.02.2024 | 17,68 | 17,88 | 17,58 | 17,83 | 0,85% | - |
| 23.02.2024 | 17,55 | 17,68 | 17,43 | 17,68 | 0,86% | - |
| 22.02.2024 | 17,83 | 17,93 | 17,48 | 17,53 | -1,82% | - |
| 21.02.2024 | 18,10 | 18,13 | 17,80 | 17,85 | -1,38% | - |
| 20.02.2024 | 18,13 | 18,13 | 17,98 | 18,10 | -0,14% | - |
| 19.02.2024 | 18,18 | 18,20 | 17,93 | 18,13 | -0,28% | - |
| 16.02.2024 | 18,28 | 18,33 | 18,08 | 18,18 | -0,82% | - |
| 15.02.2024 | 17,78 | 18,43 | 17,33 | 18,33 | 2,95% | - |
| 14.02.2024 | 17,55 | 17,80 | 17,13 | 17,80 | 1,42% | - |
| 13.02.2024 | 17,50 | 17,58 | 17,33 | 17,55 | 0,29% | - |
| 12.02.2024 | 16,90 | 17,75 | 16,83 | 17,50 | 3,55% | 225,00 |
| 09.02.2024 | 17,38 | 17,40 | 16,83 | 16,90 | -2,73% | 520,00 |
| 08.02.2024 | 17,18 | 17,58 | 17,03 | 17,38 | 1,16% | - |
| 07.02.2024 | 17,58 | 17,58 | 17,13 | 17,18 | -2,28% | - |
| 06.02.2024 | 17,58 | 17,63 | 17,48 | 17,58 | 0,14% | - |
| 05.02.2024 | 17,78 | 17,78 | 17,53 | 17,55 | -0,99% | - |
| 02.02.2024 | 17,90 | 18,00 | 17,63 | 17,73 | -0,98% | - |
| 01.02.2024 | 17,60 | 17,93 | 17,58 | 17,90 | 1,70% | - |
| 31.01.2024 | 17,28 | 17,78 | 17,23 | 17,60 | 2,18% | 290,00 |
| 30.01.2024 | 17,10 | 18,33 | 16,93 | 17,23 | 0,73% | - |
| 29.01.2024 | 17,28 | 17,33 | 16,75 | 17,10 | -1,30% | - |
| 26.01.2024 | 17,38 | 17,43 | 17,25 | 17,33 | -0,29% | 230,00 |
| 25.01.2024 | 17,35 | 17,45 | 17,30 | 17,38 | -0,14% | - |
| 24.01.2024 | 17,73 | 17,73 | 17,33 | 17,40 | -1,28% | - |
| 23.01.2024 | 17,53 | 17,63 | 17,53 | 17,63 | 0,57% | - |
| 22.01.2024 | 17,53 | 17,63 | 17,48 | 17,53 | 0,00% | - |
| 19.01.2024 | 18,23 | 18,30 | 17,48 | 17,53 | -4,10% | - |
| 18.01.2024 | 18,15 | 18,43 | 17,78 | 18,28 | 0,69% | - |
| 17.01.2024 | 18,03 | 18,20 | 17,90 | 18,15 | 0,69% | - |
| 16.01.2024 | 18,28 | 18,35 | 17,98 | 18,03 | -1,37% | - |
| 15.01.2024 | 18,55 | 18,68 | 18,23 | 18,28 | -1,48% | - |
| 12.01.2024 | 18,08 | 18,55 | 18,00 | 18,55 | 2,63% | 1.500,00 |
| 11.01.2024 | 17,28 | 18,10 | 17,28 | 18,08 | 4,63% | 2.000,00 |
| 10.01.2024 | 17,90 | 17,90 | 17,18 | 17,28 | -3,49% | - |
| 09.01.2024 | 17,85 | 17,95 | 17,85 | 17,90 | 0,28% | 2.000,00 |
| 08.01.2024 | 17,43 | 18,23 | 17,43 | 17,85 | 0,42% | - |
| 05.01.2024 | 17,18 | 17,80 | 17,08 | 17,78 | 3,34% | 550,00 |
| 04.01.2024 | 17,38 | 17,90 | 17,20 | 17,20 | -1,01% | - |
| 03.01.2024 | 17,93 | 17,98 | 17,33 | 17,38 | -3,34% | - |
| 02.01.2024 | 17,95 | 18,05 | 17,80 | 17,98 | 0,14% | - |
| 29.12.2023 | 17,78 | 17,95 | 17,75 | 17,95 | 1,13% | - |
| 28.12.2023 | 17,73 | 17,98 | 17,25 | 17,75 | 0,14% | - |
| 27.12.2023 | 17,73 | 17,83 | 17,18 | 17,73 | 0,00% | - |
| 22.12.2023 | 17,93 | 17,93 | 17,58 | 17,73 | -1,12% | 35,00 |
| 21.12.2023 | 17,68 | 17,93 | 17,68 | 17,93 | 1,41% | - |
| 20.12.2023 | 17,33 | 17,80 | 17,13 | 17,68 | 2,17% | - |