70,140€
-0,82%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 70,53 | 70,90 | 70,00 | 70,14 | -0,82% | - |
27.03.2024 | 70,70 | 70,92 | 70,20 | 70,72 | 0,06% | 101.419,00 |
26.03.2024 | 70,72 | 71,10 | 70,32 | 70,68 | -0,06% | 107.397,00 |
25.03.2024 | 69,70 | 70,80 | 69,40 | 70,72 | 1,35% | 202.445,00 |
22.03.2024 | 68,36 | 69,90 | 68,36 | 69,78 | 1,75% | 140.648,00 |
21.03.2024 | 68,84 | 68,84 | 67,28 | 68,58 | 1,30% | 157.037,00 |
20.03.2024 | 68,46 | 68,50 | 67,70 | 67,70 | -1,25% | 142.085,00 |
19.03.2024 | 68,50 | 68,80 | 68,30 | 68,56 | 0,09% | 129.030,00 |
18.03.2024 | 68,42 | 68,92 | 68,28 | 68,50 | 0,68% | 87.418,00 |
15.03.2024 | 67,70 | 68,52 | 67,54 | 68,04 | 0,47% | 261.665,00 |
14.03.2024 | 68,60 | 68,84 | 67,68 | 67,72 | -1,08% | 144.392,00 |
13.03.2024 | 69,06 | 69,06 | 67,74 | 68,46 | -0,67% | 127.508,00 |
12.03.2024 | 68,08 | 69,04 | 67,56 | 68,92 | 1,65% | 156.969,00 |
11.03.2024 | 66,92 | 67,80 | 66,00 | 67,80 | 0,33% | 140.734,00 |
08.03.2024 | 67,38 | 68,48 | 67,04 | 67,58 | 0,21% | 157.367,00 |
07.03.2024 | 66,42 | 67,62 | 66,24 | 67,44 | 0,93% | 213.861,00 |
06.03.2024 | 66,46 | 67,00 | 66,06 | 66,82 | 0,39% | 193.170,00 |
05.03.2024 | 66,00 | 67,50 | 65,78 | 66,56 | 0,39% | 212.228,00 |
04.03.2024 | 66,02 | 66,64 | 65,76 | 66,30 | 0,33% | 134.084,00 |
01.03.2024 | 65,28 | 66,08 | 64,98 | 66,08 | 2,16% | 308.894,00 |
29.02.2024 | 63,74 | 64,84 | 63,56 | 64,68 | 1,79% | 489.435,00 |
28.02.2024 | 62,54 | 63,84 | 62,26 | 63,54 | 1,60% | 95.259,00 |
27.02.2024 | 61,88 | 62,76 | 61,88 | 62,54 | 1,07% | 120.826,00 |
26.02.2024 | 62,82 | 62,86 | 61,78 | 61,88 | -1,56% | 127.092,00 |
23.02.2024 | 63,70 | 63,98 | 61,86 | 62,86 | 0,32% | 199.613,00 |
22.02.2024 | 63,18 | 63,82 | 61,36 | 62,66 | 7,07% | 470.808,00 |
21.02.2024 | 58,16 | 58,58 | 57,98 | 58,52 | 0,62% | 159.626,00 |
20.02.2024 | 58,44 | 58,82 | 57,54 | 58,16 | -1,09% | 120.267,00 |
19.02.2024 | 58,56 | 58,84 | 57,80 | 58,80 | 0,10% | 173.242,00 |
16.02.2024 | 57,74 | 58,94 | 57,52 | 58,74 | 2,69% | 87.204,00 |
15.02.2024 | 56,86 | 57,78 | 56,86 | 57,20 | 1,35% | 85.821,00 |
14.02.2024 | 55,22 | 56,50 | 55,18 | 56,44 | 0,68% | 87.504,00 |
13.02.2024 | 56,98 | 57,36 | 55,90 | 56,06 | -1,89% | 131.207,00 |
12.02.2024 | 56,56 | 57,52 | 56,34 | 57,14 | 1,28% | 142.597,00 |
09.02.2024 | 56,48 | 57,42 | 56,34 | 56,42 | -0,95% | 115.943,00 |
08.02.2024 | 57,64 | 58,20 | 56,96 | 56,96 | -1,04% | 197.669,00 |
07.02.2024 | 58,34 | 58,70 | 57,56 | 57,56 | -1,34% | 195.345,00 |
06.02.2024 | 58,12 | 58,44 | 57,32 | 58,34 | 0,73% | 125.295,00 |
05.02.2024 | 59,16 | 59,16 | 57,92 | 57,92 | -2,16% | 79.417,00 |
02.02.2024 | 58,22 | 60,32 | 58,22 | 59,20 | 1,68% | 207.981,00 |
01.02.2024 | 57,22 | 58,68 | 57,22 | 58,22 | 1,18% | 107.520,00 |
31.01.2024 | 57,58 | 58,12 | 57,54 | 57,54 | -0,48% | 150.971,00 |
30.01.2024 | 58,10 | 58,30 | 57,38 | 57,82 | -0,14% | 150.328,00 |
29.01.2024 | 57,26 | 57,96 | 57,04 | 57,90 | 0,52% | 78.054,00 |
26.01.2024 | 56,82 | 57,80 | 56,72 | 57,60 | 1,19% | 102.997,00 |
25.01.2024 | 57,38 | 57,58 | 56,44 | 56,92 | -0,97% | 113.953,00 |
24.01.2024 | 56,62 | 57,54 | 56,32 | 57,48 | 2,79% | 117.152,00 |
23.01.2024 | 56,40 | 56,78 | 55,92 | 55,92 | -0,43% | 203.678,00 |
22.01.2024 | 55,00 | 56,36 | 55,00 | 56,16 | 2,56% | 106.833,00 |
19.01.2024 | 57,84 | 57,88 | 54,76 | 54,76 | -4,70% | 178.128,00 |
18.01.2024 | 57,38 | 57,72 | 56,60 | 57,46 | 1,09% | 95.428,00 |
17.01.2024 | 56,66 | 56,92 | 56,10 | 56,84 | -1,42% | 111.975,00 |
16.01.2024 | 57,82 | 58,06 | 57,04 | 57,66 | -1,60% | 98.515,00 |
15.01.2024 | 60,10 | 60,28 | 58,34 | 58,60 | -2,75% | 118.636,00 |
12.01.2024 | 59,28 | 60,74 | 59,28 | 60,26 | 1,72% | 128.801,00 |
11.01.2024 | 59,48 | 59,92 | 59,10 | 59,24 | 0,24% | 222.788,00 |
10.01.2024 | 58,84 | 59,10 | 58,42 | 59,10 | 0,54% | 84.324,00 |
09.01.2024 | 58,82 | 58,96 | 58,44 | 58,78 | 0,24% | 80.865,00 |
08.01.2024 | 58,00 | 58,86 | 57,40 | 58,64 | 0,89% | 82.244,00 |
05.01.2024 | 57,52 | 58,28 | 57,02 | 58,12 | 0,55% | 153.542,00 |
04.01.2024 | 57,10 | 57,80 | 56,72 | 57,80 | 1,05% | 137.585,00 |
03.01.2024 | 58,76 | 58,76 | 56,94 | 57,20 | -2,79% | 162.127,00 |
02.01.2024 | 59,04 | 59,42 | 58,26 | 58,84 | 0,07% | 85.427,00 |
29.12.2023 | 58,80 | 59,06 | 58,70 | 58,80 | 0,10% | 89.039,00 |
28.12.2023 | 59,20 | 59,36 | 58,66 | 58,74 | -0,54% | 64.648,00 |
27.12.2023 | 59,18 | 59,52 | 58,74 | 59,06 | 0,41% | 114.503,00 |
22.12.2023 | 59,14 | 59,38 | 58,56 | 58,82 | -0,74% | 78.499,00 |
21.12.2023 | 58,90 | 59,36 | 58,76 | 59,26 | 0,10% | 140.323,00 |
20.12.2023 | 58,54 | 59,30 | 58,40 | 59,20 | 1,40% | 171.146,00 |
19.12.2023 | 58,08 | 58,98 | 58,08 | 58,38 | 0,31% | 156.719,00 |
18.12.2023 | 57,40 | 58,24 | 57,00 | 58,20 | 0,59% | 127.270,00 |
15.12.2023 | 56,72 | 57,94 | 56,70 | 57,86 | 2,48% | 313.470,00 |
14.12.2023 | 56,00 | 56,92 | 55,70 | 56,46 | 3,18% | 227.586,00 |
13.12.2023 | 55,36 | 55,38 | 54,58 | 54,72 | -1,44% | 239.504,00 |
12.12.2023 | 56,48 | 56,66 | 55,52 | 55,52 | -1,49% | 172.867,00 |
11.12.2023 | 56,96 | 57,08 | 56,22 | 56,36 | -1,61% | 173.971,00 |
08.12.2023 | 56,92 | 57,58 | 56,82 | 57,28 | 0,49% | 92.445,00 |
07.12.2023 | 57,66 | 57,70 | 56,70 | 57,00 | -1,45% | 156.849,00 |
06.12.2023 | 57,24 | 58,00 | 56,88 | 57,84 | 1,30% | 73.304,00 |
05.12.2023 | 56,84 | 57,10 | 56,72 | 57,10 | 0,04% | 64.223,00 |
04.12.2023 | 57,80 | 57,90 | 57,06 | 57,08 | -1,28% | 100.279,00 |
01.12.2023 | 57,54 | 58,36 | 57,52 | 57,82 | 0,56% | 86.935,00 |
30.11.2023 | 57,76 | 57,76 | 57,00 | 57,50 | -0,62% | 365.174,00 |
29.11.2023 | 56,00 | 57,86 | 56,00 | 57,86 | 2,63% | 323.355,00 |
28.11.2023 | 55,66 | 56,38 | 55,28 | 56,38 | 0,82% | 229.697,00 |
27.11.2023 | 56,30 | 56,50 | 55,86 | 55,92 | 0,00% | 72.931,00 |
24.11.2023 | 55,50 | 56,06 | 55,40 | 55,92 | 0,58% | 55.303,00 |
23.11.2023 | 55,80 | 55,96 | 55,28 | 55,60 | -0,07% | 68.968,00 |
22.11.2023 | 54,98 | 55,80 | 54,98 | 55,64 | 1,16% | 151.602,00 |
21.11.2023 | 55,60 | 56,12 | 54,76 | 55,00 | -1,19% | 172.412,00 |
20.11.2023 | 56,12 | 56,20 | 55,38 | 55,66 | -0,11% | 140.587,00 |
17.11.2023 | 55,60 | 56,30 | 55,60 | 55,72 | 0,22% | 149.427,00 |
16.11.2023 | 56,20 | 56,22 | 54,94 | 55,60 | -1,07% | 127.989,00 |
15.11.2023 | 55,84 | 56,96 | 55,14 | 56,20 | 0,54% | 185.010,00 |
14.11.2023 | 54,58 | 56,18 | 54,10 | 55,90 | 2,76% | 143.897,00 |
13.11.2023 | 54,48 | 54,58 | 53,72 | 54,40 | 0,15% | 83.799,00 |
10.11.2023 | 54,92 | 54,92 | 53,78 | 54,32 | -1,63% | 88.671,00 |
09.11.2023 | 54,86 | 55,34 | 54,54 | 55,22 | 0,66% | 113.515,00 |
08.11.2023 | 53,78 | 55,20 | 53,76 | 54,86 | 1,52% | 277.032,00 |
07.11.2023 | 53,36 | 54,04 | 53,04 | 54,04 | 0,71% | 133.329,00 |