Börse:
14,320€
3,62%
Echtzeit-Aktienkurs Koenig & Bauer AG
Bid:
14,320€
Ask:
14,320€
Aktienkurse zur Koenig & Bauer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 14,01 | 14,50 | 13,73 | 14,50 | 3,94% | - |
| 23.06.2022 | 14,24 | 14,32 | 13,68 | 13,95 | -1,83% | 7.600,00 |
| 22.06.2022 | 14,42 | 14,47 | 13,90 | 14,21 | -2,74% | 820,00 |
| 21.06.2022 | 14,80 | 15,14 | 14,51 | 14,61 | -0,95% | 4.000,00 |
| 20.06.2022 | 14,40 | 14,77 | 14,18 | 14,75 | 2,57% | 18.100,00 |
| 17.06.2022 | 14,41 | 14,71 | 14,22 | 14,38 | 0,98% | 450,00 |
| 16.06.2022 | 14,91 | 14,94 | 14,01 | 14,24 | -4,69% | 550,00 |
| 15.06.2022 | 14,74 | 15,03 | 14,46 | 14,94 | 2,33% | 23.300,00 |
| 14.06.2022 | 14,96 | 15,13 | 14,28 | 14,60 | -1,82% | 4.360,00 |
| 13.06.2022 | 15,56 | 15,68 | 14,46 | 14,87 | -5,83% | 9.412,00 |
| 10.06.2022 | 16,86 | 16,92 | 15,57 | 15,79 | -6,29% | 6.940,00 |
| 09.06.2022 | 17,11 | 17,27 | 16,82 | 16,85 | -1,69% | 900,00 |
| 08.06.2022 | 17,20 | 17,32 | 17,03 | 17,14 | -0,23% | - |
| 07.06.2022 | 17,32 | 17,42 | 16,85 | 17,18 | -1,49% | - |
| 06.06.2022 | 17,53 | 17,63 | 17,17 | 17,44 | 0,00% | - |
| 03.06.2022 | 17,58 | 17,63 | 17,11 | 17,44 | -0,68% | 10.800,00 |
| 02.06.2022 | 17,54 | 17,81 | 17,18 | 17,56 | 0,17% | - |
| 01.06.2022 | 16,81 | 17,75 | 16,71 | 17,53 | 4,84% | 4.800,00 |
| 31.05.2022 | 16,84 | 17,27 | 16,70 | 16,72 | -1,01% | 9.100,00 |
| 30.05.2022 | 16,49 | 17,17 | 16,44 | 16,89 | 2,67% | 15.300,00 |
| 27.05.2022 | 16,08 | 16,46 | 15,97 | 16,45 | 2,17% | 3.900,00 |
| 26.05.2022 | 15,83 | 16,14 | 15,67 | 16,10 | 1,26% | 3.400,00 |
| 25.05.2022 | 15,76 | 16,05 | 15,43 | 15,90 | 1,02% | - |
| 24.05.2022 | 16,26 | 16,36 | 15,45 | 15,74 | -3,67% | 8.100,00 |
| 23.05.2022 | 16,66 | 16,85 | 15,99 | 16,34 | -1,09% | 3.394,00 |
| 20.05.2022 | 16,33 | 16,85 | 16,21 | 16,52 | 1,29% | - |
| 19.05.2022 | 16,80 | 16,82 | 16,04 | 16,31 | -3,15% | 3.800,00 |
| 18.05.2022 | 16,92 | 17,62 | 16,75 | 16,84 | -0,59% | 3.800,00 |
| 17.05.2022 | 16,69 | 17,43 | 16,67 | 16,94 | 1,32% | 5.100,00 |
| 16.05.2022 | 16,63 | 16,99 | 16,23 | 16,72 | 0,00% | 5.500,00 |
| 13.05.2022 | 17,41 | 17,45 | 16,28 | 16,72 | -2,79% | 3.400,00 |
| 12.05.2022 | 17,09 | 17,26 | 16,52 | 17,20 | 0,00% | 4.800,00 |
| 11.05.2022 | 17,31 | 17,54 | 16,82 | 17,20 | -0,58% | - |
| 10.05.2022 | 17,38 | 17,72 | 16,94 | 17,30 | 0,17% | - |
| 09.05.2022 | 18,31 | 18,66 | 17,14 | 17,27 | -6,55% | 7.800,00 |
| 06.05.2022 | 18,48 | 18,65 | 18,03 | 18,48 | -0,16% | - |
| 05.05.2022 | 18,84 | 19,11 | 18,40 | 18,51 | -2,17% | 574,00 |
| 04.05.2022 | 18,66 | 18,92 | 18,32 | 18,92 | 1,34% | 70,00 |
| 03.05.2022 | 18,82 | 18,97 | 18,34 | 18,67 | -0,21% | 5.040,00 |
| 02.05.2022 | 18,31 | 18,92 | 18,16 | 18,71 | 2,02% | - |
| 29.04.2022 | 19,18 | 19,20 | 18,32 | 18,34 | -4,13% | - |
| 28.04.2022 | 18,66 | 19,18 | 18,57 | 19,13 | 3,46% | - |
| 27.04.2022 | 18,54 | 18,70 | 18,27 | 18,49 | 0,49% | 2.350,00 |
| 26.04.2022 | 19,38 | 19,41 | 18,40 | 18,40 | -4,71% | - |
| 25.04.2022 | 19,53 | 20,10 | 18,95 | 19,31 | -1,58% | 3.950,00 |
| 22.04.2022 | 19,84 | 19,91 | 19,47 | 19,62 | -1,16% | - |
| 21.04.2022 | 19,48 | 20,08 | 19,39 | 19,85 | 2,48% | 8.450,00 |
| 20.04.2022 | 19,43 | 19,49 | 18,90 | 19,37 | -0,41% | - |
| 19.04.2022 | 18,49 | 19,48 | 18,42 | 19,45 | 5,25% | 1.850,00 |
| 14.04.2022 | 18,50 | 18,70 | 18,22 | 18,48 | 0,27% | - |
| 13.04.2022 | 18,49 | 18,53 | 17,86 | 18,43 | 0,49% | - |
| 12.04.2022 | 18,54 | 18,69 | 18,08 | 18,34 | -1,61% | 8.500,00 |
| 11.04.2022 | 19,16 | 19,85 | 18,40 | 18,64 | -2,56% | 1.500,00 |
| 08.04.2022 | 19,02 | 19,21 | 18,60 | 19,13 | 0,79% | 9.650,00 |
| 07.04.2022 | 19,11 | 19,47 | 18,73 | 18,98 | -0,68% | 11.655,00 |
| 06.04.2022 | 19,54 | 19,89 | 18,81 | 19,11 | -2,20% | 5.700,00 |
| 05.04.2022 | 20,50 | 20,75 | 19,53 | 19,54 | -4,68% | 4.232,00 |
| 04.04.2022 | 20,93 | 21,00 | 20,23 | 20,50 | -1,80% | - |
| 01.04.2022 | 20,90 | 21,15 | 20,58 | 20,88 | 0,48% | - |
| 31.03.2022 | 21,68 | 21,70 | 20,40 | 20,78 | -4,15% | 5.700,00 |
| 30.03.2022 | 22,85 | 22,85 | 20,78 | 21,68 | -6,27% | - |
| 29.03.2022 | 21,93 | 23,13 | 21,58 | 23,13 | 6,08% | - |
| 28.03.2022 | 21,78 | 22,25 | 21,43 | 21,80 | 0,35% | 17.295,00 |
| 25.03.2022 | 22,90 | 22,95 | 21,20 | 21,73 | -5,23% | - |
| 24.03.2022 | 23,48 | 23,65 | 22,30 | 22,93 | -1,93% | - |
| 23.03.2022 | 23,58 | 23,65 | 22,93 | 23,38 | -0,21% | - |
| 22.03.2022 | 23,23 | 23,48 | 23,05 | 23,43 | 0,86% | - |
| 21.03.2022 | 23,15 | 23,33 | 22,88 | 23,23 | -0,54% | - |
| 18.03.2022 | 23,35 | 23,38 | 22,50 | 23,35 | -0,43% | - |
| 17.03.2022 | 22,83 | 23,48 | 22,70 | 23,45 | 2,96% | - |
| 16.03.2022 | 22,30 | 22,80 | 21,95 | 22,78 | 3,76% | - |
| 15.03.2022 | 22,08 | 22,30 | 21,48 | 21,95 | -1,01% | - |
| 14.03.2022 | 21,85 | 22,35 | 21,63 | 22,18 | 4,35% | - |
| 11.03.2022 | 21,10 | 21,83 | 20,90 | 21,25 | 0,47% | - |
| 10.03.2022 | 21,60 | 21,60 | 20,68 | 21,15 | -2,31% | - |
| 09.03.2022 | 20,70 | 21,75 | 20,35 | 21,65 | 4,72% | 1.065,00 |
| 08.03.2022 | 19,86 | 21,28 | 19,68 | 20,68 | 3,61% | 41.800,00 |
| 07.03.2022 | 20,10 | 21,70 | 18,81 | 19,96 | -3,95% | 1.950,00 |
| 04.03.2022 | 21,53 | 22,30 | 20,38 | 20,78 | -4,37% | - |
| 03.03.2022 | 22,75 | 22,93 | 21,70 | 21,73 | -4,08% | - |
| 02.03.2022 | 22,20 | 22,78 | 21,63 | 22,65 | 2,26% | - |
| 01.03.2022 | 23,13 | 23,33 | 22,00 | 22,15 | -3,17% | - |
| 28.02.2022 | 23,38 | 23,78 | 22,63 | 22,88 | -5,08% | - |
| 25.02.2022 | 22,65 | 24,10 | 21,70 | 24,10 | 6,17% | 3.750,00 |
| 24.02.2022 | 21,78 | 22,78 | 21,48 | 22,70 | 0,55% | - |
| 23.02.2022 | 23,00 | 23,33 | 22,30 | 22,58 | -1,63% | - |
| 22.02.2022 | 23,18 | 23,70 | 22,18 | 22,95 | -1,40% | 5.700,00 |
| 21.02.2022 | 24,50 | 25,05 | 23,13 | 23,28 | -4,22% | - |
| 18.02.2022 | 24,50 | 24,85 | 23,93 | 24,30 | 0,10% | - |
| 17.02.2022 | 24,75 | 25,20 | 24,23 | 24,28 | -2,51% | - |
| 16.02.2022 | 24,73 | 25,10 | 24,63 | 24,90 | 0,71% | - |
| 15.02.2022 | 23,88 | 24,83 | 23,83 | 24,73 | 3,24% | - |
| 14.02.2022 | 24,08 | 24,70 | 23,63 | 23,95 | -1,64% | - |
| 11.02.2022 | 25,90 | 26,05 | 24,25 | 24,35 | -6,44% | - |
| 10.02.2022 | 26,93 | 27,00 | 25,20 | 26,03 | -3,25% | 360,00 |
| 09.02.2022 | 26,48 | 26,98 | 26,35 | 26,90 | 2,18% | 360,00 |
| 08.02.2022 | 26,15 | 26,43 | 25,95 | 26,33 | 0,96% | - |
| 07.02.2022 | 26,25 | 26,38 | 25,98 | 26,08 | -0,48% | - |
| 04.02.2022 | 26,15 | 26,38 | 25,38 | 26,20 | 1,26% | 1.330,00 |
| 03.02.2022 | 26,70 | 26,78 | 25,85 | 25,88 | -3,72% | - |