Börse:
57,690€
3,13%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
57,440€
Ask:
57,940€
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 56,52 | 57,28 | 56,10 | 57,22 | 2,29% | 209.844,00 |
| 23.06.2022 | 56,40 | 56,92 | 55,50 | 55,94 | -1,41% | 185.660,00 |
| 22.06.2022 | 57,08 | 57,28 | 55,52 | 56,74 | -1,66% | 159.399,00 |
| 21.06.2022 | 58,20 | 58,98 | 57,36 | 57,70 | -0,17% | 190.992,00 |
| 20.06.2022 | 58,22 | 58,36 | 56,90 | 57,80 | -0,69% | 201.085,00 |
| 17.06.2022 | 57,94 | 59,04 | 57,60 | 58,20 | 0,80% | 465.622,00 |
| 16.06.2022 | 59,98 | 60,46 | 56,74 | 57,74 | -4,44% | 256.782,00 |
| 15.06.2022 | 58,66 | 61,12 | 58,66 | 60,42 | 3,85% | 268.447,00 |
| 14.06.2022 | 61,56 | 61,78 | 57,98 | 58,18 | -5,12% | 325.164,00 |
| 13.06.2022 | 62,00 | 63,00 | 60,90 | 61,32 | -3,83% | 221.985,00 |
| 10.06.2022 | 64,84 | 66,00 | 63,76 | 63,76 | -0,75% | 285.946,00 |
| 09.06.2022 | 64,00 | 64,52 | 63,20 | 64,24 | -0,12% | 156.576,00 |
| 08.06.2022 | 65,50 | 65,76 | 64,10 | 64,32 | -1,32% | 112.410,00 |
| 07.06.2022 | 65,70 | 65,84 | 64,78 | 65,18 | -1,30% | 176.038,00 |
| 06.06.2022 | 66,60 | 66,60 | 65,30 | 66,04 | -0,21% | 103.079,00 |
| 03.06.2022 | 66,64 | 66,82 | 66,12 | 66,18 | 0,15% | 114.496,00 |
| 02.06.2022 | 64,20 | 66,46 | 64,20 | 66,08 | 3,38% | 117.182,00 |
| 01.06.2022 | 63,24 | 64,98 | 63,10 | 63,92 | 0,53% | 269.358,00 |
| 31.05.2022 | 65,12 | 65,30 | 63,58 | 63,58 | -2,24% | 588.591,00 |
| 30.05.2022 | 64,80 | 65,40 | 64,62 | 65,04 | 1,15% | 156.969,00 |
| 27.05.2022 | 63,50 | 64,30 | 62,84 | 64,30 | 2,06% | 221.945,00 |
| 26.05.2022 | 62,80 | 63,28 | 62,28 | 63,00 | 0,64% | 70.917,00 |
| 25.05.2022 | 62,24 | 62,92 | 61,32 | 62,60 | -1,63% | 141.071,00 |
| 24.05.2022 | 65,04 | 65,22 | 63,42 | 63,64 | -2,93% | 172.072,00 |
| 23.05.2022 | 66,82 | 67,02 | 65,14 | 65,56 | -0,67% | 149.443,00 |
| 20.05.2022 | 66,18 | 67,02 | 65,46 | 66,00 | 0,89% | 278.268,00 |
| 19.05.2022 | 66,52 | 66,76 | 64,34 | 65,42 | -2,50% | 206.980,00 |
| 18.05.2022 | 68,00 | 68,26 | 66,76 | 67,10 | -1,44% | 412.106,00 |
| 17.05.2022 | 67,28 | 68,38 | 66,94 | 68,08 | 1,61% | 504.471,00 |
| 16.05.2022 | 67,42 | 67,70 | 65,90 | 67,00 | -1,38% | 138.761,00 |
| 13.05.2022 | 66,30 | 68,64 | 66,06 | 67,94 | 3,47% | 196.533,00 |
| 12.05.2022 | 64,78 | 66,16 | 63,18 | 65,66 | -1,05% | 270.521,00 |
| 11.05.2022 | 66,74 | 67,28 | 64,78 | 66,36 | 0,39% | 311.666,00 |
| 10.05.2022 | 67,22 | 68,14 | 65,84 | 66,10 | -0,84% | 261.699,00 |
| 09.05.2022 | 68,60 | 68,78 | 66,32 | 66,66 | -3,48% | 216.322,00 |
| 06.05.2022 | 68,58 | 69,44 | 67,90 | 69,06 | 0,32% | 317.277,00 |
| 05.05.2022 | 70,10 | 70,62 | 68,64 | 68,84 | 0,17% | 217.169,00 |
| 04.05.2022 | 68,60 | 68,98 | 67,36 | 68,72 | 0,32% | 121.175,00 |
| 03.05.2022 | 68,38 | 69,34 | 67,56 | 68,50 | 0,79% | 163.287,00 |
| 02.05.2022 | 68,02 | 68,72 | 61,42 | 67,96 | -0,56% | 237.463,00 |
| 29.04.2022 | 68,98 | 69,50 | 68,00 | 68,34 | 0,03% | 206.223,00 |
| 28.04.2022 | 67,76 | 68,98 | 67,26 | 68,32 | 2,21% | 143.794,00 |
| 27.04.2022 | 66,00 | 67,40 | 65,50 | 66,84 | 1,30% | 252.895,00 |
| 26.04.2022 | 68,44 | 68,44 | 65,98 | 65,98 | -2,48% | 284.318,00 |
| 25.04.2022 | 68,26 | 69,20 | 67,08 | 67,66 | -3,01% | 251.545,00 |
| 22.04.2022 | 70,66 | 71,16 | 69,24 | 69,76 | -2,19% | 199.419,00 |
| 21.04.2022 | 70,64 | 72,50 | 70,42 | 71,32 | 1,48% | 272.473,00 |
| 20.04.2022 | 70,02 | 70,48 | 68,82 | 70,28 | 0,89% | 183.176,00 |
| 19.04.2022 | 69,00 | 69,80 | 67,90 | 69,66 | 1,37% | 170.480,00 |
| 14.04.2022 | 68,32 | 68,74 | 67,24 | 68,72 | 0,59% | 217.876,00 |
| 13.04.2022 | 67,70 | 68,46 | 66,44 | 68,32 | 0,03% | 218.726,00 |
| 12.04.2022 | 68,36 | 68,70 | 67,58 | 68,30 | -1,07% | 138.938,00 |
| 11.04.2022 | 68,90 | 69,88 | 68,40 | 69,04 | -0,20% | 174.352,00 |
| 08.04.2022 | 68,52 | 69,72 | 68,14 | 69,18 | 2,13% | 192.280,00 |
| 07.04.2022 | 69,64 | 69,68 | 67,30 | 67,74 | -2,56% | 261.643,00 |
| 06.04.2022 | 69,86 | 70,56 | 67,98 | 69,52 | -0,94% | 154.600,00 |
| 05.04.2022 | 70,28 | 70,90 | 69,40 | 70,18 | -0,37% | 211.205,00 |
| 04.04.2022 | 69,40 | 70,64 | 68,08 | 70,44 | 1,59% | 118.591,00 |
| 01.04.2022 | 70,08 | 70,80 | 69,26 | 69,34 | -0,43% | 185.282,00 |
| 31.03.2022 | 72,36 | 72,46 | 69,64 | 69,64 | -2,82% | 224.408,00 |
| 30.03.2022 | 73,60 | 73,60 | 70,68 | 71,66 | -2,64% | 208.757,00 |
| 29.03.2022 | 72,82 | 74,40 | 71,76 | 73,60 | 3,46% | 200.314,00 |
| 28.03.2022 | 70,50 | 71,78 | 70,30 | 71,14 | 1,11% | 130.974,00 |
| 25.03.2022 | 71,94 | 72,64 | 70,08 | 70,36 | -1,15% | 199.963,00 |
| 24.03.2022 | 71,38 | 72,54 | 71,18 | 71,18 | -0,36% | 209.844,00 |
| 23.03.2022 | 72,52 | 73,04 | 71,30 | 71,44 | -1,19% | 119.555,00 |
| 22.03.2022 | 71,96 | 73,08 | 71,34 | 72,30 | 0,11% | 174.228,00 |
| 21.03.2022 | 71,72 | 72,82 | 71,18 | 72,22 | 2,32% | 131.254,00 |
| 18.03.2022 | 71,60 | 71,84 | 69,78 | 70,58 | -1,56% | 317.847,00 |
| 17.03.2022 | 73,68 | 73,72 | 70,64 | 71,70 | -1,73% | 185.923,00 |
| 16.03.2022 | 71,00 | 73,50 | 70,12 | 72,96 | 4,44% | 255.929,00 |
| 15.03.2022 | 71,68 | 71,84 | 69,00 | 69,86 | -3,67% | 134.368,00 |
| 14.03.2022 | 68,36 | 72,94 | 67,76 | 72,52 | 7,12% | 229.968,00 |
| 11.03.2022 | 70,26 | 72,14 | 66,20 | 67,70 | -3,51% | 655.885,00 |
| 10.03.2022 | 69,30 | 71,16 | 68,88 | 70,16 | 2,01% | 335.724,00 |
| 09.03.2022 | 66,22 | 68,78 | 64,68 | 68,78 | 7,20% | 549.040,00 |
| 08.03.2022 | 64,40 | 66,10 | 62,98 | 64,16 | -3,08% | 488.788,00 |
| 07.03.2022 | 66,50 | 67,74 | 64,28 | 66,20 | -2,70% | 504.319,00 |
| 04.03.2022 | 73,12 | 73,44 | 68,04 | 68,04 | -7,83% | 305.164,00 |
| 03.03.2022 | 75,06 | 75,68 | 73,70 | 73,82 | -1,57% | 150.107,00 |
| 02.03.2022 | 73,32 | 75,00 | 72,34 | 75,00 | 0,51% | 388.539,00 |
| 01.03.2022 | 78,80 | 79,02 | 74,48 | 74,62 | -5,54% | 167.773,00 |
| 28.02.2022 | 78,36 | 80,24 | 78,24 | 79,00 | -1,15% | 321.189,00 |
| 25.02.2022 | 79,04 | 80,50 | 76,60 | 79,92 | 1,11% | 203.514,00 |
| 24.02.2022 | 83,10 | 87,80 | 79,04 | 79,04 | -8,86% | 540.860,00 |
| 23.02.2022 | 87,38 | 88,82 | 86,48 | 86,72 | -0,57% | 117.828,00 |
| 22.02.2022 | 85,80 | 87,96 | 85,78 | 87,22 | -0,71% | 122.420,00 |
| 21.02.2022 | 91,88 | 92,86 | 87,36 | 87,84 | -4,29% | 159.285,00 |
| 18.02.2022 | 91,68 | 92,62 | 91,22 | 91,78 | 0,53% | 114.938,00 |
| 17.02.2022 | 90,60 | 92,10 | 90,50 | 91,30 | 0,73% | 150.081,00 |
| 16.02.2022 | 90,50 | 91,50 | 90,16 | 90,64 | 0,22% | 93.013,00 |
| 15.02.2022 | 87,80 | 90,44 | 87,46 | 90,44 | 2,66% | 130.851,00 |
| 14.02.2022 | 88,72 | 88,78 | 86,46 | 88,10 | -1,89% | 104.129,00 |
| 11.02.2022 | 88,10 | 90,60 | 87,72 | 89,80 | 1,24% | 142.131,00 |
| 10.02.2022 | 88,34 | 90,20 | 88,14 | 88,70 | 0,61% | 183.653,00 |
| 09.02.2022 | 88,24 | 89,02 | 88,10 | 88,16 | 0,36% | 87.542,00 |
| 08.02.2022 | 86,94 | 87,84 | 86,60 | 87,84 | 1,20% | 115.304,00 |
| 07.02.2022 | 87,80 | 87,82 | 86,46 | 86,80 | -0,69% | 100.387,00 |
| 04.02.2022 | 90,16 | 90,16 | 87,04 | 87,40 | -2,43% | 126.140,00 |
| 03.02.2022 | 91,58 | 91,96 | 89,06 | 89,58 | -2,06% | 93.047,00 |