70,300€
-0,71%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 70,78 | 71,10 | 70,23 | 70,28 | -0,74% | - |
| 23.04.2024 | 71,25 | 71,43 | 70,45 | 70,80 | -0,63% | 80,00 |
| 22.04.2024 | 67,90 | 71,35 | 67,90 | 71,25 | 4,93% | 462,00 |
| 19.04.2024 | 68,58 | 68,58 | 67,63 | 67,90 | -0,98% | 54,00 |
| 18.04.2024 | 68,78 | 69,60 | 68,43 | 68,58 | -0,29% | - |
| 17.04.2024 | 68,83 | 69,90 | 68,63 | 68,78 | -0,11% | 2,00 |
| 16.04.2024 | 69,28 | 69,63 | 68,53 | 68,85 | -0,54% | - |
| 15.04.2024 | 68,98 | 70,35 | 68,08 | 69,23 | 0,65% | 75,00 |
| 12.04.2024 | 69,08 | 69,70 | 68,70 | 68,78 | -0,43% | 10,00 |
| 11.04.2024 | 68,95 | 69,13 | 67,90 | 69,08 | 0,22% | 205,00 |
| 10.04.2024 | 69,23 | 69,60 | 68,30 | 68,93 | -0,51% | 8,00 |
| 09.04.2024 | 69,38 | 69,78 | 68,78 | 69,28 | -0,14% | 10,00 |
| 08.04.2024 | 69,93 | 70,28 | 69,38 | 69,38 | -0,79% | - |
| 05.04.2024 | 69,53 | 70,03 | 69,05 | 69,93 | 0,54% | 427,00 |
| 04.04.2024 | 71,13 | 71,20 | 69,43 | 69,55 | -2,21% | 25,00 |
| 03.04.2024 | 70,03 | 71,43 | 69,95 | 71,13 | 1,43% | 140,00 |
| 02.04.2024 | 70,08 | 70,90 | 69,75 | 70,13 | 0,02% | 31,00 |
| 28.03.2024 | 70,57 | 70,90 | 69,96 | 70,11 | -0,65% | - |
| 27.03.2024 | 70,64 | 70,97 | 70,18 | 70,57 | -0,10% | 100,00 |
| 26.03.2024 | 70,75 | 71,08 | 70,29 | 70,64 | -0,16% | - |
| 25.03.2024 | 69,71 | 70,87 | 69,38 | 70,75 | 1,43% | 305,00 |
| 22.03.2024 | 68,40 | 69,91 | 68,33 | 69,75 | 1,97% | 35,00 |
| 21.03.2024 | 68,13 | 68,96 | 67,28 | 68,40 | 0,40% | - |
| 20.03.2024 | 68,86 | 68,95 | 67,66 | 68,13 | -1,09% | 145,00 |
| 19.03.2024 | 68,38 | 69,91 | 68,25 | 68,88 | 0,73% | 325,00 |
| 18.03.2024 | 68,29 | 68,91 | 67,90 | 68,38 | 0,16% | 54,00 |
| 15.03.2024 | 67,52 | 68,55 | 67,45 | 68,27 | 1,11% | - |
| 14.03.2024 | 68,46 | 68,93 | 67,29 | 67,52 | -1,37% | 155,00 |
| 13.03.2024 | 69,13 | 69,25 | 67,77 | 68,46 | -0,97% | 434,00 |
| 12.03.2024 | 67,84 | 69,49 | 67,57 | 69,13 | 1,90% | 143,00 |
| 11.03.2024 | 67,33 | 67,85 | 66,16 | 67,84 | 0,76% | 166,00 |
| 08.03.2024 | 67,48 | 68,49 | 66,87 | 67,33 | -0,22% | 175,00 |
| 07.03.2024 | 66,74 | 67,63 | 66,22 | 67,48 | 1,02% | 340,00 |
| 06.03.2024 | 66,16 | 67,02 | 66,10 | 66,80 | 0,89% | - |
| 05.03.2024 | 66,39 | 67,50 | 65,84 | 66,21 | -0,42% | 250,00 |
| 04.03.2024 | 66,27 | 66,64 | 65,73 | 66,49 | 0,44% | 42,00 |
| 01.03.2024 | 64,89 | 66,27 | 64,78 | 66,20 | 2,27% | 260,00 |
| 29.02.2024 | 63,52 | 64,92 | 63,47 | 64,73 | 2,00% | 44,00 |
| 28.02.2024 | 62,60 | 63,88 | 62,23 | 63,46 | 1,28% | - |
| 27.02.2024 | 61,92 | 62,77 | 61,80 | 62,66 | 1,20% | - |
| 26.02.2024 | 62,93 | 62,93 | 61,80 | 61,92 | -1,54% | 100,00 |
| 23.02.2024 | 62,63 | 64,41 | 61,85 | 62,89 | 0,34% | 655,00 |
| 22.02.2024 | 58,76 | 63,78 | 58,76 | 62,68 | 6,62% | 469,00 |
| 21.02.2024 | 58,03 | 59,61 | 57,94 | 58,79 | 1,21% | - |
| 20.02.2024 | 58,75 | 58,98 | 57,52 | 58,09 | -1,12% | - |
| 19.02.2024 | 58,57 | 58,92 | 57,92 | 58,75 | 0,31% | - |
| 16.02.2024 | 57,21 | 58,93 | 57,18 | 58,57 | 2,31% | 115,00 |
| 15.02.2024 | 56,62 | 57,89 | 56,55 | 57,25 | 1,08% | 500,00 |
| 14.02.2024 | 55,94 | 56,64 | 55,31 | 56,64 | 1,40% | 30,00 |
| 13.02.2024 | 57,07 | 57,35 | 55,74 | 55,86 | -2,05% | - |
| 12.02.2024 | 56,55 | 57,52 | 56,39 | 57,03 | 0,85% | 175,00 |
| 09.02.2024 | 56,94 | 57,26 | 56,28 | 56,55 | -0,68% | 100,00 |
| 08.02.2024 | 57,50 | 58,22 | 56,92 | 56,94 | -0,97% | - |
| 07.02.2024 | 58,32 | 58,67 | 57,44 | 57,50 | -1,41% | 200,00 |
| 06.02.2024 | 57,98 | 58,53 | 57,32 | 58,32 | 0,59% | 259,00 |
| 05.02.2024 | 59,22 | 59,22 | 57,92 | 57,98 | -1,99% | - |
| 02.02.2024 | 58,51 | 60,33 | 58,30 | 59,16 | 0,90% | 210,00 |
| 01.02.2024 | 57,24 | 58,64 | 57,17 | 58,63 | 2,43% | 75,00 |
| 31.01.2024 | 57,82 | 58,13 | 57,22 | 57,24 | -0,93% | - |
| 30.01.2024 | 58,04 | 58,33 | 57,38 | 57,78 | -0,45% | 1.044,00 |
| 29.01.2024 | 57,46 | 58,06 | 57,03 | 58,04 | 0,90% | - |
| 26.01.2024 | 56,98 | 57,81 | 56,70 | 57,52 | 0,95% | - |
| 25.01.2024 | 57,43 | 57,62 | 56,43 | 56,98 | -0,84% | - |
| 24.01.2024 | 56,36 | 57,62 | 56,23 | 57,46 | 2,21% | - |
| 23.01.2024 | 56,16 | 56,74 | 55,96 | 56,22 | 0,11% | 85,00 |
| 22.01.2024 | 55,12 | 56,33 | 55,12 | 56,16 | 1,83% | 25,00 |
| 19.01.2024 | 57,57 | 57,98 | 54,78 | 55,15 | -4,25% | 100,00 |
| 18.01.2024 | 56,86 | 57,73 | 56,55 | 57,60 | 1,30% | - |
| 17.01.2024 | 57,56 | 57,56 | 56,08 | 56,86 | -1,28% | 66,00 |
| 16.01.2024 | 58,41 | 58,59 | 57,05 | 57,60 | -1,66% | 305,00 |
| 15.01.2024 | 60,22 | 60,50 | 58,44 | 58,57 | -2,68% | - |
| 12.01.2024 | 59,52 | 60,73 | 59,36 | 60,18 | 1,16% | - |
| 11.01.2024 | 59,15 | 59,93 | 59,11 | 59,49 | 0,57% | 20,00 |
| 10.01.2024 | 58,73 | 59,21 | 58,41 | 59,15 | 0,72% | 80,00 |
| 09.01.2024 | 59,11 | 59,13 | 58,45 | 58,73 | -0,58% | - |
| 08.01.2024 | 58,04 | 59,18 | 57,37 | 59,07 | 1,77% | 25,00 |
| 05.01.2024 | 57,62 | 58,30 | 57,01 | 58,04 | 0,73% | 2,00 |
| 04.01.2024 | 57,12 | 57,81 | 56,72 | 57,62 | 0,88% | - |
| 03.01.2024 | 58,73 | 58,83 | 56,90 | 57,12 | -2,79% | 374,00 |
| 02.01.2024 | 59,00 | 59,45 | 58,26 | 58,76 | -0,41% | - |
| 29.12.2023 | 58,79 | 59,07 | 58,75 | 59,00 | 0,36% | - |
| 28.12.2023 | 59,06 | 59,40 | 58,65 | 58,79 | -0,31% | 75,00 |
| 27.12.2023 | 58,91 | 59,56 | 58,63 | 58,97 | 0,37% | 4,00 |
| 22.12.2023 | 59,47 | 59,47 | 58,56 | 58,75 | -1,21% | - |
| 21.12.2023 | 58,71 | 59,47 | 58,71 | 59,47 | 1,29% | 20,00 |
| 20.12.2023 | 58,63 | 59,36 | 58,39 | 58,71 | 0,19% | 74,00 |
| 19.12.2023 | 58,42 | 58,96 | 58,17 | 58,60 | 0,34% | 100,00 |
| 18.12.2023 | 57,90 | 58,42 | 56,98 | 58,40 | 0,86% | 211,00 |
| 15.12.2023 | 56,54 | 58,04 | 56,48 | 57,90 | 2,62% | 100,00 |
| 14.12.2023 | 55,21 | 56,90 | 55,21 | 56,42 | 2,19% | 380,00 |
| 13.12.2023 | 55,32 | 55,43 | 54,57 | 55,21 | -0,25% | 170,00 |
| 12.12.2023 | 56,40 | 56,73 | 54,94 | 55,35 | -1,81% | 1.045,00 |
| 11.12.2023 | 57,38 | 57,40 | 56,19 | 56,37 | -1,76% | 12,00 |
| 08.12.2023 | 57,01 | 57,61 | 56,80 | 57,38 | 0,68% | 100,00 |
| 07.12.2023 | 57,68 | 57,70 | 56,69 | 56,99 | -1,20% | 440,00 |
| 06.12.2023 | 57,06 | 58,01 | 56,87 | 57,68 | 1,09% | 523,00 |
| 05.12.2023 | 57,14 | 57,14 | 56,70 | 57,06 | -0,09% | 141,00 |
| 04.12.2023 | 57,90 | 58,05 | 57,01 | 57,11 | -1,47% | 50,00 |
| 01.12.2023 | 57,63 | 58,32 | 57,49 | 57,96 | 0,73% | 60,00 |
| 30.11.2023 | 57,84 | 57,87 | 56,99 | 57,54 | -0,42% | - |