70,625€
-0,32%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 70,83 | 71,10 | 70,23 | 70,68 | -0,25% | 20,00 |
| 23.04.2024 | 71,10 | 71,10 | 70,85 | 70,85 | 0,35% | 150,00 |
| 22.04.2024 | 68,30 | 71,15 | 68,30 | 70,60 | 4,36% | 590,00 |
| 19.04.2024 | 67,55 | 67,95 | 67,55 | 67,65 | -1,67% | 87,00 |
| 18.04.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,79% | - |
| 17.04.2024 | 68,90 | 69,35 | 68,90 | 69,35 | 1,02% | 59,00 |
| 16.04.2024 | 68,70 | 68,70 | 68,65 | 68,65 | -0,36% | 17,00 |
| 15.04.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -0,22% | - |
| 12.04.2024 | 69,05 | 69,05 | 69,05 | 69,05 | 1,40% | - |
| 11.04.2024 | 68,75 | 68,75 | 68,10 | 68,10 | -1,38% | 580,00 |
| 10.04.2024 | 69,05 | 69,05 | 69,05 | 69,05 | -0,50% | - |
| 09.04.2024 | 69,05 | 69,40 | 69,05 | 69,40 | -1,00% | 19,00 |
| 08.04.2024 | 69,65 | 70,10 | 69,65 | 70,10 | 1,08% | 100,00 |
| 05.04.2024 | 69,35 | 69,35 | 69,35 | 69,35 | -2,12% | - |
| 04.04.2024 | 70,85 | 71,55 | 70,85 | 70,85 | -0,07% | 14,00 |
| 03.04.2024 | 69,70 | 70,90 | 69,70 | 70,90 | 0,78% | 72,00 |
| 02.04.2024 | 69,70 | 70,40 | 69,70 | 70,35 | 0,13% | 150,00 |
| 28.03.2024 | 70,26 | 70,26 | 70,26 | 70,26 | -0,65% | - |
| 27.03.2024 | 70,32 | 70,72 | 70,32 | 70,72 | 0,31% | 113,00 |
| 26.03.2024 | 70,46 | 70,50 | 70,46 | 70,50 | 0,60% | 14,00 |
| 25.03.2024 | 69,48 | 70,08 | 69,48 | 70,08 | 2,31% | 454,00 |
| 22.03.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,56% | - |
| 21.03.2024 | 68,12 | 68,12 | 68,12 | 68,12 | 0,26% | - |
| 20.03.2024 | 68,48 | 68,48 | 67,94 | 67,94 | -0,21% | 182,00 |
| 19.03.2024 | 68,08 | 68,08 | 68,08 | 68,08 | -0,09% | - |
| 18.03.2024 | 67,94 | 68,54 | 67,94 | 68,14 | 1,40% | 520,00 |
| 15.03.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 0,09% | - |
| 14.03.2024 | 68,28 | 68,28 | 67,14 | 67,14 | -2,47% | 480,00 |
| 13.03.2024 | 68,84 | 68,92 | 68,84 | 68,84 | 1,35% | 122,00 |
| 12.03.2024 | 67,92 | 67,92 | 67,92 | 67,92 | 1,43% | - |
| 11.03.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -1,24% | - |
| 08.03.2024 | 67,16 | 68,22 | 67,16 | 67,80 | 1,35% | 741,00 |
| 07.03.2024 | 66,34 | 66,90 | 66,34 | 66,90 | 1,21% | 30,00 |
| 06.03.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -1,28% | - |
| 05.03.2024 | 66,08 | 66,96 | 66,08 | 66,96 | 1,49% | 17,00 |
| 04.03.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 0,09% | - |
| 01.03.2024 | 64,70 | 65,92 | 64,70 | 65,92 | 2,46% | 150,00 |
| 29.02.2024 | 63,24 | 64,34 | 63,24 | 64,34 | 1,20% | 250,00 |
| 28.02.2024 | 62,36 | 63,58 | 62,36 | 63,58 | 2,91% | 400,00 |
| 27.02.2024 | 61,78 | 61,78 | 61,78 | 61,78 | -1,09% | - |
| 26.02.2024 | 62,46 | 62,46 | 62,46 | 62,46 | -0,41% | - |
| 23.02.2024 | 63,10 | 64,12 | 62,72 | 62,72 | 0,67% | 1.262,00 |
| 22.02.2024 | 59,90 | 62,30 | 59,90 | 62,30 | 7,60% | 133,00 |
| 21.02.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -0,86% | - |
| 20.02.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,17% | - |
| 19.02.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 2,21% | - |
| 16.02.2024 | 57,04 | 57,04 | 57,04 | 57,04 | 1,31% | - |
| 15.02.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 1,08% | - |
| 14.02.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -1,83% | - |
| 13.02.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 0,78% | - |
| 12.02.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -0,71% | - |
| 09.02.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -1,05% | - |
| 08.02.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -0,07% | - |
| 07.02.2024 | 58,04 | 58,04 | 57,34 | 57,34 | -0,45% | 698,00 |
| 06.02.2024 | 57,74 | 57,90 | 57,60 | 57,60 | -2,24% | 512,00 |
| 05.02.2024 | 58,92 | 58,92 | 58,92 | 58,92 | -1,77% | - |
| 02.02.2024 | 58,32 | 59,98 | 58,32 | 59,98 | 5,30% | 44,00 |
| 01.02.2024 | 56,96 | 56,96 | 56,96 | 56,96 | -0,84% | - |
| 31.01.2024 | 57,44 | 57,44 | 57,44 | 57,44 | -0,55% | - |
| 30.01.2024 | 57,76 | 57,76 | 57,76 | 57,76 | 0,98% | - |
| 29.01.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 1,20% | - |
| 26.01.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -0,95% | - |
| 25.01.2024 | 57,06 | 57,06 | 57,06 | 57,06 | 1,67% | - |
| 24.01.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 0,29% | - |
| 23.01.2024 | 55,96 | 55,96 | 55,96 | 55,96 | 1,75% | - |
| 22.01.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -3,98% | 1,00 |
| 19.01.2024 | 57,28 | 57,28 | 57,28 | 57,28 | -0,07% | - |
| 18.01.2024 | 56,72 | 57,32 | 56,72 | 57,32 | 0,77% | 185,00 |
| 17.01.2024 | 56,88 | 56,88 | 56,88 | 56,88 | -1,08% | - |
| 16.01.2024 | 58,20 | 58,20 | 57,50 | 57,50 | -2,41% | 50,00 |
| 15.01.2024 | 60,28 | 60,28 | 58,92 | 58,92 | -0,71% | 52,00 |
| 12.01.2024 | 59,34 | 59,34 | 59,34 | 59,34 | 0,27% | - |
| 11.01.2024 | 59,18 | 59,18 | 59,18 | 59,18 | 1,51% | - |
| 10.01.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -0,82% | - |
| 09.01.2024 | 58,78 | 58,78 | 58,78 | 58,78 | -0,10% | - |
| 08.01.2024 | 57,72 | 58,84 | 57,72 | 58,84 | 2,08% | 280,00 |
| 05.01.2024 | 57,26 | 57,64 | 57,26 | 57,64 | -0,69% | 71,00 |
| 04.01.2024 | 57,00 | 58,04 | 57,00 | 58,04 | -0,82% | 330,00 |
| 03.01.2024 | 58,52 | 58,52 | 58,52 | 58,52 | -0,17% | - |
| 02.01.2024 | 58,62 | 58,62 | 58,62 | 58,62 | -0,37% | - |
| 29.12.2023 | 58,50 | 58,84 | 58,50 | 58,84 | 0,20% | 250,00 |
| 28.12.2023 | 58,72 | 58,72 | 58,72 | 58,72 | -0,14% | - |
| 27.12.2023 | 58,64 | 59,02 | 58,64 | 58,80 | -0,24% | 330,00 |
| 22.12.2023 | 58,94 | 58,94 | 58,94 | 58,94 | 0,55% | - |
| 21.12.2023 | 58,62 | 58,62 | 58,62 | 58,62 | -0,41% | - |
| 20.12.2023 | 58,22 | 58,86 | 58,22 | 58,86 | 0,24% | 200,00 |
| 19.12.2023 | 58,00 | 58,72 | 58,00 | 58,72 | 2,12% | 110,00 |
| 18.12.2023 | 57,50 | 57,50 | 57,50 | 57,50 | 0,98% | - |
| 15.12.2023 | 56,20 | 56,94 | 56,20 | 56,94 | 3,49% | 100,00 |
| 14.12.2023 | 55,02 | 55,02 | 55,02 | 55,02 | -0,22% | - |
| 13.12.2023 | 55,14 | 55,14 | 55,14 | 55,14 | -0,18% | 15,00 |
| 12.12.2023 | 56,22 | 56,22 | 55,24 | 55,24 | -3,19% | 93,00 |
| 11.12.2023 | 57,06 | 57,06 | 57,06 | 57,06 | -0,24% | - |
| 08.12.2023 | 56,74 | 57,20 | 56,74 | 57,20 | -0,24% | 50,00 |
| 07.12.2023 | 57,34 | 57,34 | 57,34 | 57,34 | 0,74% | - |
| 06.12.2023 | 56,92 | 56,92 | 56,92 | 56,92 | 0,14% | - |
| 05.12.2023 | 56,76 | 56,84 | 56,76 | 56,84 | -0,11% | 200,00 |
| 04.12.2023 | 57,64 | 57,64 | 56,90 | 56,90 | -0,94% | 123,00 |
| 01.12.2023 | 57,44 | 57,44 | 57,44 | 57,44 | -0,35% | - |
| 30.11.2023 | 57,64 | 57,64 | 57,64 | 57,64 | 2,53% | - |