17,598CHF
-0,58%
Echtzeit-Aktienkurs Klingelnberg AG
Bid:
Ask:
Aktienkurse zur Klingelnberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,80 | 17,80 | 17,59 | 17,60 | -0,59% | - |
| 30.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 443,00 |
| 29.04.2024 | 17,80 | 17,90 | 17,70 | 17,70 | 0,00% | 4.315,00 |
| 26.04.2024 | 17,70 | 17,75 | 17,70 | 17,70 | 0,28% | 201,00 |
| 25.04.2024 | 17,60 | 17,65 | 17,40 | 17,65 | 0,86% | 6.431,00 |
| 24.04.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -1,13% | 1.472,00 |
| 23.04.2024 | 17,40 | 17,95 | 17,40 | 17,70 | 1,72% | 12.757,00 |
| 22.04.2024 | 17,40 | 17,40 | 17,35 | 17,40 | 0,00% | 526,00 |
| 19.04.2024 | 17,70 | 17,70 | 17,35 | 17,40 | -2,25% | 5.754,00 |
| 18.04.2024 | 17,55 | 17,80 | 17,50 | 17,80 | 1,42% | 6.033,00 |
| 17.04.2024 | 17,10 | 17,60 | 17,10 | 17,55 | 5,41% | 8.279,00 |
| 16.04.2024 | 16,50 | 17,00 | 16,50 | 16,65 | 1,22% | 4.376,00 |
| 15.04.2024 | 16,60 | 16,60 | 16,45 | 16,45 | -1,50% | 315,00 |
| 12.04.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 2,45% | 2.179,00 |
| 11.04.2024 | 16,45 | 16,45 | 16,20 | 16,30 | -0,61% | 664,00 |
| 10.04.2024 | 16,50 | 16,60 | 16,40 | 16,40 | -1,20% | 1.174,00 |
| 09.04.2024 | 16,90 | 16,90 | 16,60 | 16,60 | -2,06% | 1.248,00 |
| 08.04.2024 | 17,00 | 17,00 | 16,90 | 16,95 | 1,50% | 2.390,00 |
| 05.04.2024 | 16,35 | 16,80 | 16,35 | 16,70 | 1,52% | 1.056,00 |
| 04.04.2024 | 16,40 | 16,45 | 16,05 | 16,45 | 0,30% | 705,00 |
| 03.04.2024 | 16,55 | 16,55 | 16,05 | 16,40 | -1,50% | 4.187,00 |
| 02.04.2024 | 16,75 | 16,95 | 16,60 | 16,65 | 0,00% | 2.750,00 |
| 28.03.2024 | 16,35 | 16,80 | 16,15 | 16,65 | 1,22% | 5.334,00 |
| 27.03.2024 | 16,50 | 16,50 | 16,40 | 16,45 | -0,30% | 461,00 |
| 26.03.2024 | 16,20 | 16,50 | 15,95 | 16,50 | 1,23% | 1.996,00 |
| 25.03.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | 91,00 |
| 22.03.2024 | 16,35 | 16,55 | 16,30 | 16,30 | -0,91% | 2.564,00 |
| 21.03.2024 | 16,10 | 16,65 | 16,10 | 16,45 | 2,81% | 1.707,00 |
| 20.03.2024 | 16,55 | 16,55 | 16,00 | 16,00 | -3,90% | 364,00 |
| 19.03.2024 | 16,55 | 16,65 | 16,45 | 16,65 | 1,22% | 158,00 |
| 18.03.2024 | 16,55 | 16,55 | 16,15 | 16,45 | -1,20% | 578,00 |
| 15.03.2024 | 16,00 | 16,65 | 16,00 | 16,65 | 3,42% | 8.530,00 |
| 14.03.2024 | 16,35 | 16,35 | 16,10 | 16,10 | -2,13% | 525,00 |
| 13.03.2024 | 16,50 | 16,55 | 16,45 | 16,45 | 0,00% | 2.353,00 |
| 12.03.2024 | 16,60 | 16,60 | 16,45 | 16,45 | -0,90% | 918,00 |
| 11.03.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,91% | 545,00 |
| 08.03.2024 | 16,25 | 16,45 | 16,15 | 16,45 | 0,61% | 306,00 |
| 07.03.2024 | 16,30 | 16,40 | 16,15 | 16,35 | 0,93% | 3.433,00 |
| 06.03.2024 | 16,30 | 16,30 | 16,00 | 16,20 | 0,62% | 4.312,00 |
| 05.03.2024 | 16,20 | 16,30 | 16,00 | 16,10 | -1,23% | 3.428,00 |
| 04.03.2024 | 16,50 | 16,60 | 16,10 | 16,30 | -0,61% | 2.754,00 |
| 01.03.2024 | 16,10 | 16,50 | 16,10 | 16,40 | 0,00% | 4.227,00 |
| 29.02.2024 | 16,45 | 16,45 | 16,40 | 16,40 | -0,61% | 1.006,00 |
| 28.02.2024 | 16,65 | 16,70 | 16,50 | 16,50 | -1,49% | 298,00 |
| 27.02.2024 | 16,95 | 16,95 | 16,75 | 16,75 | -1,76% | 2.276,00 |
| 26.02.2024 | 16,85 | 17,05 | 16,85 | 17,05 | 1,79% | 404,00 |
| 23.02.2024 | 16,65 | 16,85 | 16,65 | 16,75 | 0,60% | 297,00 |
| 22.02.2024 | 16,90 | 16,90 | 16,65 | 16,65 | -1,48% | 1.004,00 |
| 21.02.2024 | 17,25 | 17,25 | 16,90 | 16,90 | -1,46% | 932,00 |
| 20.02.2024 | 17,25 | 17,25 | 17,15 | 17,15 | 0,00% | 32,00 |
| 19.02.2024 | 17,05 | 17,25 | 17,05 | 17,15 | 0,00% | 134,00 |
| 16.02.2024 | 17,25 | 17,30 | 17,15 | 17,15 | -0,29% | 1.154,00 |
| 15.02.2024 | 17,35 | 17,50 | 16,40 | 17,20 | -1,43% | 10.433,00 |
| 14.02.2024 | 16,50 | 17,45 | 16,25 | 17,45 | 5,12% | 1.862,00 |
| 13.02.2024 | 16,50 | 16,70 | 16,45 | 16,60 | 0,00% | 641,00 |
| 12.02.2024 | 15,95 | 16,80 | 15,80 | 16,60 | 4,73% | 3.859,00 |
| 09.02.2024 | 16,20 | 16,20 | 15,85 | 15,85 | -2,76% | 1.871,00 |
| 08.02.2024 | 16,15 | 16,50 | 16,05 | 16,30 | 1,88% | 3.620,00 |
| 07.02.2024 | 16,25 | 16,25 | 16,00 | 16,00 | -2,14% | 463,00 |
| 06.02.2024 | 16,45 | 16,45 | 16,35 | 16,35 | 0,31% | 699,00 |
| 05.02.2024 | 16,40 | 16,50 | 16,30 | 16,30 | -1,21% | 135,00 |
| 02.02.2024 | 16,75 | 16,75 | 16,50 | 16,50 | -0,90% | 1.156,00 |
| 01.02.2024 | 16,80 | 16,80 | 16,55 | 16,65 | -0,30% | 305,00 |
| 31.01.2024 | 16,35 | 16,70 | 16,15 | 16,70 | 2,77% | 2.361,00 |
| 30.01.2024 | 15,80 | 16,40 | 15,80 | 16,25 | 2,20% | 2.902,00 |
| 29.01.2024 | 16,15 | 16,15 | 15,60 | 15,90 | -1,55% | 3.585,00 |
| 26.01.2024 | 16,25 | 16,25 | 16,15 | 16,15 | -0,62% | 1.105,00 |
| 25.01.2024 | 16,30 | 16,30 | 16,25 | 16,25 | -0,61% | 565,00 |
| 24.01.2024 | 16,50 | 16,50 | 16,35 | 16,35 | -1,51% | 1.590,00 |
| 23.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 1,00 |
| 22.01.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 2.265,00 |
| 19.01.2024 | 17,20 | 17,20 | 16,50 | 16,50 | -4,62% | 3.932,00 |
| 18.01.2024 | 16,75 | 17,30 | 16,75 | 17,30 | 2,67% | 3.149,00 |
| 17.01.2024 | 17,00 | 17,20 | 16,85 | 16,85 | -0,30% | 575,00 |
| 16.01.2024 | 17,00 | 17,20 | 16,85 | 16,90 | -1,17% | 2.876,00 |
| 15.01.2024 | 17,30 | 17,50 | 17,10 | 17,10 | -0,58% | 8.325,00 |
| 12.01.2024 | 16,90 | 17,35 | 16,90 | 17,20 | 2,38% | 2.807,00 |
| 11.01.2024 | 16,45 | 16,90 | 16,45 | 16,80 | 4,02% | 2.830,00 |
| 10.01.2024 | 16,60 | 16,60 | 16,10 | 16,15 | -3,12% | 2.199,00 |
| 09.01.2024 | 16,59 | 16,69 | 16,58 | 16,67 | 0,12% | - |
| 08.01.2024 | 16,65 | 17,00 | 16,30 | 16,65 | 0,60% | 7.639,00 |
| 05.01.2024 | 16,00 | 16,55 | 16,00 | 16,55 | 4,09% | 4.514,00 |
| 04.01.2024 | 16,30 | 16,60 | 15,90 | 15,90 | -0,93% | 4.185,00 |
| 03.01.2024 | 16,30 | 16,30 | 16,05 | 16,05 | -3,91% | 667,00 |
| 02.01.2024 | 16,74 | 16,83 | 16,63 | 16,70 | 1,84% | - |
| 29.12.2023 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 1.814,00 |
| 28.12.2023 | 16,60 | 16,60 | 16,05 | 16,60 | -0,60% | 6.241,00 |
| 27.12.2023 | 16,70 | 16,70 | 16,20 | 16,70 | -0,60% | 3.387,00 |
| 22.12.2023 | 16,80 | 16,80 | 16,50 | 16,80 | 0,00% | 3.062,00 |
| 21.12.2023 | 16,90 | 17,00 | 16,75 | 16,80 | 0,00% | 3.178,00 |
| 20.12.2023 | 16,20 | 16,85 | 16,20 | 16,80 | 3,07% | 4.260,00 |
| 19.12.2023 | 16,25 | 16,40 | 16,25 | 16,30 | 0,93% | 424,00 |
| 18.12.2023 | 16,10 | 16,15 | 16,10 | 16,15 | 0,94% | 259,00 |
| 15.12.2023 | 16,30 | 16,30 | 16,00 | 16,00 | -2,44% | 1.443,00 |
| 14.12.2023 | 16,35 | 16,70 | 16,35 | 16,40 | -1,20% | 2.423,00 |
| 13.12.2023 | 16,30 | 16,70 | 16,20 | 16,60 | 1,22% | 1.577,00 |
| 12.12.2023 | 16,60 | 16,80 | 16,10 | 16,40 | -0,61% | 5.577,00 |
| 11.12.2023 | 16,75 | 16,75 | 16,50 | 16,50 | -0,60% | 1.319,00 |
| 08.12.2023 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | 389,00 |
| 07.12.2023 | 16,70 | 16,90 | 16,60 | 16,60 | -0,60% | 7.692,00 |