Börse:
26,760€
1,75%
Echtzeit-Aktienkurs KOENIG + BAUER AG ST O.N.
Bid:
26,640€
Ask:
26,880€
Aktienkurse zur KOENIG + BAUER AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 26,36 | 26,92 | 26,36 | 26,64 | 1,29% | 586,00 |
| 20.01.2021 | 25,74 | 26,40 | 25,74 | 26,30 | 2,41% | - |
| 19.01.2021 | 26,04 | 26,08 | 25,32 | 25,68 | -1,15% | 200,00 |
| 18.01.2021 | 25,76 | 26,02 | 25,66 | 25,98 | 3,67% | 400,00 |
| 15.01.2021 | 26,46 | 26,46 | 24,90 | 25,06 | -5,22% | 357,00 |
| 14.01.2021 | 26,22 | 26,48 | 26,12 | 26,44 | 0,84% | - |
| 13.01.2021 | 27,02 | 27,12 | 26,20 | 26,22 | -2,96% | 1.020,00 |
| 12.01.2021 | 26,38 | 27,22 | 26,38 | 27,02 | 2,66% | 90,00 |
| 11.01.2021 | 26,64 | 26,70 | 26,02 | 26,32 | -0,83% | 1.350,00 |
| 08.01.2021 | 26,52 | 27,00 | 26,28 | 26,54 | 0,15% | 2.005,00 |
| 07.01.2021 | 26,72 | 26,84 | 26,22 | 26,50 | -0,38% | 855,00 |
| 06.01.2021 | 26,60 | 26,78 | 26,12 | 26,60 | 0,08% | 151,00 |
| 05.01.2021 | 24,90 | 26,80 | 24,90 | 26,58 | 6,75% | 3.754,00 |
| 04.01.2021 | 23,86 | 25,22 | 23,86 | 24,90 | 4,27% | 312,00 |
| 30.12.2020 | 23,76 | 23,98 | 23,72 | 23,88 | 1,02% | - |
| 29.12.2020 | 23,66 | 23,92 | 23,54 | 23,64 | 0,17% | 160,00 |
| 28.12.2020 | 23,56 | 23,78 | 23,20 | 23,60 | 1,72% | - |
| 23.12.2020 | 23,10 | 23,24 | 22,62 | 23,20 | 0,78% | - |
| 22.12.2020 | 23,02 | 23,22 | 22,82 | 23,02 | 0,00% | 844,00 |
| 21.12.2020 | 23,02 | 23,02 | 22,02 | 23,02 | -0,95% | 810,00 |
| 18.12.2020 | 23,30 | 23,90 | 23,16 | 23,24 | -0,43% | 34,00 |
| 17.12.2020 | 23,32 | 23,44 | 22,82 | 23,34 | 0,34% | 240,00 |
| 16.12.2020 | 23,72 | 23,76 | 23,18 | 23,26 | -2,27% | 1.013,00 |
| 15.12.2020 | 22,48 | 23,80 | 22,48 | 23,80 | 6,06% | 3.000,00 |
| 14.12.2020 | 22,64 | 22,92 | 22,42 | 22,44 | -1,49% | - |
| 11.12.2020 | 23,24 | 23,24 | 22,06 | 22,78 | -1,98% | 320,00 |
| 10.12.2020 | 23,60 | 23,60 | 23,16 | 23,24 | -1,11% | - |
| 09.12.2020 | 23,62 | 24,06 | 23,42 | 23,50 | -0,42% | - |
| 08.12.2020 | 23,58 | 23,66 | 23,18 | 23,60 | 0,08% | - |
| 07.12.2020 | 23,74 | 24,02 | 23,54 | 23,58 | -1,09% | - |
| 04.12.2020 | 23,60 | 24,42 | 23,60 | 23,84 | 1,53% | 400,00 |
| 03.12.2020 | 23,84 | 24,18 | 23,40 | 23,48 | -1,51% | 844,00 |
| 02.12.2020 | 24,24 | 24,32 | 23,40 | 23,84 | -1,65% | 180,00 |
| 01.12.2020 | 23,44 | 24,28 | 23,44 | 24,24 | 3,86% | 3.950,00 |
| 30.11.2020 | 23,82 | 23,82 | 23,00 | 23,34 | -2,34% | - |
| 27.11.2020 | 23,88 | 23,92 | 23,76 | 23,90 | 0,17% | - |
| 26.11.2020 | 24,00 | 24,14 | 23,58 | 23,86 | -0,67% | - |
| 25.11.2020 | 23,68 | 24,06 | 23,26 | 24,02 | 1,18% | 300,00 |
| 24.11.2020 | 23,90 | 24,06 | 23,56 | 23,74 | -0,25% | 2.050,00 |
| 23.11.2020 | 23,58 | 24,50 | 23,52 | 23,80 | 0,93% | 1.130,00 |
| 20.11.2020 | 22,56 | 23,64 | 22,56 | 23,58 | 3,60% | 400,00 |
| 19.11.2020 | 22,42 | 23,52 | 22,40 | 22,76 | 1,52% | 2.044,00 |
| 18.11.2020 | 20,78 | 23,16 | 20,78 | 22,42 | 8,00% | 2.284,00 |
| 17.11.2020 | 20,96 | 21,16 | 20,70 | 20,76 | -0,86% | 25,00 |
| 16.11.2020 | 19,55 | 21,50 | 19,50 | 20,94 | 7,77% | 1.345,00 |
| 13.11.2020 | 19,02 | 19,50 | 18,55 | 19,43 | 4,57% | 17,00 |
| 12.11.2020 | 18,19 | 19,11 | 17,87 | 18,58 | 1,75% | 3,00 |
| 11.11.2020 | 18,63 | 18,77 | 17,77 | 18,26 | -1,78% | 2.400,00 |
| 10.11.2020 | 17,70 | 18,84 | 17,70 | 18,59 | 5,87% | 4.650,00 |
| 09.11.2020 | 17,01 | 17,84 | 16,77 | 17,56 | 4,21% | 634,00 |
| 06.11.2020 | 16,97 | 17,02 | 16,77 | 16,85 | -1,23% | - |
| 05.11.2020 | 17,44 | 17,57 | 16,71 | 17,06 | -2,18% | 586,00 |
| 04.11.2020 | 17,39 | 17,55 | 17,21 | 17,44 | -1,52% | - |
| 03.11.2020 | 17,65 | 17,84 | 17,37 | 17,71 | 0,51% | - |
| 02.11.2020 | 17,47 | 17,81 | 17,37 | 17,62 | -0,62% | - |
| 30.10.2020 | 17,22 | 17,73 | 17,22 | 17,73 | 1,84% | - |
| 29.10.2020 | 16,92 | 17,59 | 16,89 | 17,41 | 2,96% | - |
| 28.10.2020 | 17,01 | 17,13 | 16,83 | 16,91 | -1,57% | 960,00 |
| 27.10.2020 | 17,62 | 17,73 | 17,18 | 17,18 | -2,44% | 300,00 |
| 26.10.2020 | 17,46 | 18,02 | 17,46 | 17,61 | -2,17% | 60,00 |
| 23.10.2020 | 17,88 | 18,02 | 17,79 | 18,00 | 0,33% | 1.160,00 |
| 22.10.2020 | 17,54 | 17,99 | 17,37 | 17,94 | 2,22% | 500,00 |
| 21.10.2020 | 18,02 | 18,02 | 17,45 | 17,55 | -2,66% | 600,00 |
| 20.10.2020 | 17,66 | 18,11 | 17,62 | 18,03 | 2,50% | 1.250,00 |
| 19.10.2020 | 18,17 | 18,42 | 17,59 | 17,59 | -3,25% | 400,00 |
| 16.10.2020 | 17,62 | 18,23 | 17,61 | 18,18 | 2,60% | - |
| 15.10.2020 | 18,53 | 18,53 | 17,51 | 17,72 | -4,37% | 920,00 |
| 14.10.2020 | 18,50 | 18,86 | 18,50 | 18,53 | -0,11% | 480,00 |
| 13.10.2020 | 19,04 | 19,04 | 18,44 | 18,55 | -2,62% | 500,00 |
| 12.10.2020 | 18,59 | 19,10 | 18,48 | 19,05 | 2,92% | 140,00 |
| 09.10.2020 | 18,47 | 18,60 | 18,47 | 18,51 | 0,16% | - |
| 08.10.2020 | 18,72 | 18,75 | 18,46 | 18,48 | -0,96% | 44,00 |
| 07.10.2020 | 18,74 | 18,87 | 18,35 | 18,66 | 0,00% | - |
| 06.10.2020 | 18,87 | 18,92 | 18,66 | 18,66 | -0,96% | - |
| 05.10.2020 | 18,97 | 18,97 | 18,71 | 18,84 | 0,64% | 1.600,00 |
| 02.10.2020 | 19,50 | 19,50 | 18,44 | 18,72 | -4,00% | - |
| 01.10.2020 | 19,30 | 19,50 | 19,05 | 19,50 | 2,31% | - |
| 30.09.2020 | 19,26 | 19,55 | 18,99 | 19,06 | -1,50% | 76,00 |
| 29.09.2020 | 17,72 | 19,51 | 17,72 | 19,35 | 9,32% | 190,00 |
| 28.09.2020 | 17,65 | 18,09 | 17,47 | 17,70 | 0,57% | - |
| 25.09.2020 | 17,19 | 17,61 | 17,02 | 17,60 | 2,09% | 350,00 |
| 24.09.2020 | 17,44 | 17,89 | 17,04 | 17,24 | -1,20% | 180,00 |
| 23.09.2020 | 17,58 | 17,73 | 17,21 | 17,45 | -0,40% | 20,00 |
| 22.09.2020 | 17,22 | 17,52 | 17,04 | 17,52 | -0,11% | 380,00 |
| 21.09.2020 | 17,72 | 17,72 | 17,18 | 17,54 | -1,35% | - |
| 18.09.2020 | 18,29 | 18,29 | 17,61 | 17,78 | -2,79% | 1.530,00 |
| 17.09.2020 | 18,12 | 18,41 | 18,12 | 18,29 | -0,05% | - |
| 16.09.2020 | 18,28 | 18,51 | 18,03 | 18,30 | 0,22% | - |
| 15.09.2020 | 18,31 | 18,45 | 18,21 | 18,26 | -0,33% | - |
| 14.09.2020 | 18,70 | 18,86 | 18,28 | 18,32 | -1,98% | - |
| 11.09.2020 | 18,64 | 18,75 | 18,45 | 18,69 | -0,27% | 2.000,00 |
| 10.09.2020 | 18,68 | 18,87 | 18,64 | 18,74 | -1,11% | 105,00 |
| 09.09.2020 | 19,11 | 19,30 | 18,66 | 18,95 | -1,25% | - |
| 08.09.2020 | 18,66 | 19,35 | 18,66 | 19,19 | 2,62% | - |
| 07.09.2020 | 18,81 | 18,81 | 18,30 | 18,70 | -0,90% | 400,00 |
| 04.09.2020 | 18,28 | 18,93 | 18,24 | 18,87 | 2,83% | 1.535,00 |
| 03.09.2020 | 18,70 | 19,09 | 18,31 | 18,35 | -1,66% | 790,00 |
| 02.09.2020 | 18,26 | 18,72 | 18,26 | 18,66 | 1,86% | - |
| 01.09.2020 | 18,51 | 18,51 | 18,03 | 18,32 | -1,08% | - |
| 31.08.2020 | 18,62 | 18,64 | 18,49 | 18,52 | -0,75% | 600,00 |