69,300€
-1,14%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 70,08 | 70,45 | 68,65 | 69,30 | -1,49% | 75,00 |
| 24.04.2024 | 70,93 | 71,13 | 70,05 | 70,35 | -0,60% | 1.299,00 |
| 23.04.2024 | 71,28 | 71,63 | 70,50 | 70,78 | -0,63% | 750,00 |
| 22.04.2024 | 68,08 | 71,45 | 67,98 | 71,23 | 4,86% | 6.940,00 |
| 19.04.2024 | 67,98 | 68,55 | 67,63 | 67,93 | -0,98% | 1.245,00 |
| 18.04.2024 | 69,33 | 69,65 | 68,45 | 68,60 | -0,29% | 8.700,00 |
| 17.04.2024 | 69,43 | 69,95 | 68,68 | 68,80 | -0,22% | 4.335,00 |
| 16.04.2024 | 68,78 | 69,60 | 68,50 | 68,95 | -0,51% | - |
| 15.04.2024 | 69,40 | 70,30 | 68,08 | 69,30 | 0,73% | 7.800,00 |
| 12.04.2024 | 69,50 | 69,65 | 68,70 | 68,80 | -0,47% | 2.400,00 |
| 11.04.2024 | 68,93 | 69,18 | 67,95 | 69,13 | 0,14% | 5.400,00 |
| 10.04.2024 | 69,35 | 69,73 | 68,30 | 69,03 | -0,36% | 3.680,00 |
| 09.04.2024 | 69,30 | 69,80 | 68,75 | 69,28 | -0,18% | 780,00 |
| 08.04.2024 | 69,80 | 70,28 | 69,38 | 69,40 | -0,79% | - |
| 05.04.2024 | 69,45 | 70,08 | 68,80 | 69,95 | 0,43% | 3.150,00 |
| 04.04.2024 | 70,90 | 71,25 | 69,50 | 69,65 | -2,11% | 1.010,00 |
| 03.04.2024 | 70,10 | 71,43 | 69,95 | 71,15 | 1,43% | 7.765,00 |
| 02.04.2024 | 70,08 | 70,90 | 69,83 | 70,15 | 0,04% | 31,00 |
| 28.03.2024 | 70,52 | 70,90 | 69,98 | 70,12 | -0,72% | 1.540,00 |
| 27.03.2024 | 70,96 | 70,98 | 70,18 | 70,63 | 0,00% | 2.970,00 |
| 26.03.2024 | 70,72 | 71,09 | 70,30 | 70,63 | -0,11% | 1.050,00 |
| 25.03.2024 | 69,80 | 70,84 | 69,38 | 70,71 | 1,36% | 3.115,00 |
| 22.03.2024 | 68,48 | 69,90 | 68,40 | 69,76 | 2,20% | 5.140,00 |
| 21.03.2024 | 68,47 | 68,80 | 67,28 | 68,26 | 0,15% | - |
| 20.03.2024 | 68,77 | 68,95 | 67,69 | 68,16 | -1,05% | 338,00 |
| 19.03.2024 | 68,38 | 69,90 | 67,98 | 68,88 | 0,67% | 4.957,00 |
| 18.03.2024 | 68,13 | 68,92 | 67,89 | 68,42 | 0,22% | - |
| 15.03.2024 | 67,45 | 68,54 | 67,45 | 68,27 | 1,04% | 2.640,00 |
| 14.03.2024 | 68,49 | 68,94 | 67,13 | 67,57 | -1,31% | 3.920,00 |
| 13.03.2024 | 69,04 | 69,19 | 67,78 | 68,47 | -0,94% | 20.305,00 |
| 12.03.2024 | 68,55 | 69,27 | 67,57 | 69,12 | 1,86% | 2.470,00 |
| 11.03.2024 | 67,16 | 67,93 | 66,11 | 67,86 | 0,74% | 32,00 |
| 08.03.2024 | 67,35 | 68,49 | 66,90 | 67,36 | -0,24% | 2.049,00 |
| 07.03.2024 | 66,66 | 67,64 | 66,21 | 67,52 | 1,11% | 256,00 |
| 06.03.2024 | 66,22 | 67,04 | 66,07 | 66,78 | 0,89% | 19.575,00 |
| 05.03.2024 | 66,07 | 67,51 | 65,76 | 66,19 | -0,53% | 1.800,00 |
| 04.03.2024 | 66,27 | 66,64 | 65,72 | 66,54 | 0,39% | 7.126,00 |
| 01.03.2024 | 64,84 | 66,29 | 64,78 | 66,28 | 2,35% | 6.598,00 |
| 29.02.2024 | 63,76 | 64,91 | 63,49 | 64,76 | 1,94% | 1.000,00 |
| 28.02.2024 | 62,38 | 63,87 | 62,24 | 63,53 | 1,45% | 2.231,00 |
| 27.02.2024 | 61,72 | 62,78 | 61,72 | 62,62 | 1,15% | - |
| 26.02.2024 | 62,61 | 62,90 | 61,80 | 61,91 | -1,54% | 1.440,00 |
| 23.02.2024 | 62,87 | 64,41 | 61,85 | 62,88 | 0,27% | 5.180,00 |
| 22.02.2024 | 59,63 | 63,76 | 59,63 | 62,71 | 6,81% | 9.086,00 |
| 21.02.2024 | 58,35 | 59,55 | 57,98 | 58,71 | 1,03% | - |
| 20.02.2024 | 58,56 | 58,86 | 57,54 | 58,11 | -1,12% | 4.696,00 |
| 19.02.2024 | 58,44 | 58,91 | 58,01 | 58,77 | 0,32% | 135,00 |
| 16.02.2024 | 57,51 | 58,96 | 57,26 | 58,58 | 2,25% | 6.160,00 |
| 15.02.2024 | 56,61 | 57,82 | 56,56 | 57,29 | 1,25% | - |
| 14.02.2024 | 55,86 | 56,58 | 55,22 | 56,58 | 1,29% | 412,00 |
| 13.02.2024 | 56,77 | 57,34 | 55,67 | 55,86 | -2,14% | 1.134,00 |
| 12.02.2024 | 56,43 | 57,54 | 56,36 | 57,08 | 0,96% | 12.000,00 |
| 09.02.2024 | 57,23 | 57,23 | 56,28 | 56,54 | -0,74% | - |
| 08.02.2024 | 57,86 | 58,24 | 56,95 | 56,96 | -0,94% | - |
| 07.02.2024 | 58,51 | 58,68 | 57,31 | 57,50 | -1,42% | 2.037,00 |
| 06.02.2024 | 58,31 | 58,46 | 57,34 | 58,33 | 0,57% | 3.480,00 |
| 05.02.2024 | 58,92 | 59,15 | 57,90 | 58,00 | -2,11% | 2.350,00 |
| 02.02.2024 | 58,58 | 60,34 | 58,36 | 59,25 | 1,32% | 8.682,00 |
| 01.02.2024 | 57,09 | 58,67 | 57,09 | 58,48 | 2,17% | 687,00 |
| 31.01.2024 | 57,50 | 58,12 | 57,22 | 57,24 | -0,97% | - |
| 30.01.2024 | 58,18 | 58,34 | 57,40 | 57,80 | -0,45% | 4.990,00 |
| 29.01.2024 | 57,22 | 58,08 | 57,04 | 58,06 | 0,90% | 3.835,00 |
| 26.01.2024 | 56,65 | 57,82 | 56,48 | 57,54 | 1,04% | - |
| 25.01.2024 | 57,16 | 57,62 | 56,43 | 56,95 | -0,77% | 3.100,00 |
| 24.01.2024 | 56,25 | 57,58 | 56,24 | 57,39 | 2,15% | 3.703,00 |
| 23.01.2024 | 56,32 | 56,74 | 55,96 | 56,18 | 0,09% | 2.020,00 |
| 22.01.2024 | 55,20 | 56,33 | 55,18 | 56,13 | 1,94% | 8.175,00 |
| 19.01.2024 | 57,82 | 57,98 | 54,74 | 55,06 | -4,34% | - |
| 18.01.2024 | 56,87 | 57,74 | 56,56 | 57,56 | 1,23% | - |
| 17.01.2024 | 57,01 | 57,25 | 56,08 | 56,86 | -1,22% | 1.848,00 |
| 16.01.2024 | 58,19 | 58,45 | 57,06 | 57,56 | -1,77% | 4.830,00 |
| 15.01.2024 | 60,70 | 60,85 | 58,44 | 58,60 | -2,74% | - |
| 12.01.2024 | 59,89 | 60,72 | 59,36 | 60,25 | 1,19% | 1.960,00 |
| 11.01.2024 | 59,74 | 59,94 | 59,12 | 59,54 | 0,59% | 6.600,00 |
| 10.01.2024 | 58,72 | 59,24 | 58,40 | 59,19 | 0,75% | 3.612,00 |
| 09.01.2024 | 59,02 | 59,11 | 58,43 | 58,75 | -0,66% | 108,00 |
| 08.01.2024 | 57,98 | 59,15 | 57,38 | 59,14 | 1,86% | 1.250,00 |
| 05.01.2024 | 57,27 | 58,31 | 57,02 | 58,06 | 0,71% | 6.390,00 |
| 04.01.2024 | 57,32 | 57,82 | 56,72 | 57,65 | 0,86% | 930,00 |
| 03.01.2024 | 58,72 | 58,83 | 56,90 | 57,16 | -2,67% | 1.900,00 |
| 02.01.2024 | 59,06 | 59,46 | 58,26 | 58,73 | -0,44% | 3.825,00 |
| 29.12.2023 | 58,96 | 59,08 | 58,12 | 58,99 | 0,41% | - |
| 28.12.2023 | 59,28 | 59,40 | 58,66 | 58,75 | -0,32% | 870,00 |
| 27.12.2023 | 58,70 | 59,56 | 58,70 | 58,94 | 0,29% | 300,00 |
| 22.12.2023 | 58,98 | 59,38 | 58,56 | 58,77 | -1,11% | - |
| 21.12.2023 | 58,94 | 59,43 | 58,74 | 59,43 | 1,49% | 1.200,00 |
| 20.12.2023 | 58,46 | 59,36 | 58,40 | 58,56 | 0,03% | 9.080,00 |
| 19.12.2023 | 58,31 | 58,96 | 58,09 | 58,54 | 0,79% | - |
| 18.12.2023 | 57,90 | 58,35 | 56,98 | 58,08 | 0,48% | 3.578,00 |
| 15.12.2023 | 56,49 | 58,00 | 56,48 | 57,80 | 2,48% | 5.070,00 |
| 14.12.2023 | 55,28 | 56,90 | 55,26 | 56,40 | 2,32% | 440,00 |
| 13.12.2023 | 55,52 | 55,52 | 54,58 | 55,12 | -0,45% | 90,00 |
| 12.12.2023 | 56,46 | 56,74 | 55,12 | 55,37 | -1,83% | 6.187,00 |
| 11.12.2023 | 57,14 | 57,34 | 56,14 | 56,40 | -1,71% | 280,00 |
| 08.12.2023 | 56,90 | 57,62 | 56,80 | 57,38 | 0,68% | 3.160,00 |
| 07.12.2023 | 57,74 | 57,74 | 56,69 | 56,99 | -1,23% | 6.560,00 |
| 06.12.2023 | 57,24 | 58,02 | 56,88 | 57,70 | 1,07% | - |
| 05.12.2023 | 57,04 | 57,15 | 56,70 | 57,09 | -0,14% | 7.020,00 |
| 04.12.2023 | 58,13 | 58,30 | 56,89 | 57,17 | -1,43% | 3.842,00 |
| 01.12.2023 | 57,70 | 58,32 | 57,48 | 58,00 | 0,68% | 4.000,00 |