70,425€
0,97%
Echtzeit-Aktienkurs Knorr-Bremse AG
Bid:
Ask:
Aktienkurse zur Knorr-Bremse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 69,40 | 70,35 | 69,40 | 70,30 | 0,79% | 1.586,00 |
| 25.04.2024 | 70,00 | 70,40 | 68,75 | 69,75 | -1,13% | 2.607,00 |
| 24.04.2024 | 70,95 | 71,35 | 70,05 | 70,55 | 0,07% | 2.125,00 |
| 23.04.2024 | 71,45 | 71,45 | 70,40 | 70,50 | -1,12% | 4.991,00 |
| 22.04.2024 | 68,15 | 71,40 | 68,15 | 71,30 | 4,85% | 9.370,00 |
| 19.04.2024 | 68,00 | 68,40 | 67,75 | 68,00 | -1,23% | 1.610,00 |
| 18.04.2024 | 68,80 | 69,50 | 68,35 | 68,85 | 0,51% | 1.007,00 |
| 17.04.2024 | 69,40 | 69,90 | 68,50 | 68,50 | -0,65% | 1.023,00 |
| 16.04.2024 | 68,80 | 69,50 | 68,60 | 68,95 | -0,93% | 1.588,00 |
| 15.04.2024 | 68,75 | 70,30 | 68,20 | 69,60 | 0,58% | 1.988,00 |
| 12.04.2024 | 69,05 | 69,70 | 68,70 | 69,20 | -0,36% | 1.287,00 |
| 11.04.2024 | 68,65 | 69,45 | 68,00 | 69,45 | 1,17% | 2.235,00 |
| 10.04.2024 | 69,70 | 69,70 | 68,50 | 68,65 | -0,29% | 1.419,00 |
| 09.04.2024 | 69,70 | 69,70 | 68,75 | 68,85 | -0,43% | 1.095,00 |
| 08.04.2024 | 69,95 | 70,10 | 69,15 | 69,15 | -0,72% | 3.281,00 |
| 05.04.2024 | 69,10 | 69,90 | 69,10 | 69,65 | -0,36% | 1.130,00 |
| 04.04.2024 | 71,40 | 71,40 | 69,35 | 69,90 | -1,41% | 2.213,00 |
| 03.04.2024 | 70,85 | 71,45 | 70,25 | 70,90 | 1,58% | 5.041,00 |
| 02.04.2024 | 69,90 | 70,55 | 69,75 | 69,80 | 0,00% | 2.159,00 |
| 28.03.2024 | 70,36 | 70,78 | 69,78 | 69,80 | -1,30% | 2.302,00 |
| 27.03.2024 | 70,30 | 70,92 | 70,22 | 70,72 | 0,68% | 1.697,00 |
| 26.03.2024 | 70,98 | 71,08 | 70,24 | 70,24 | -0,11% | 3.439,00 |
| 25.03.2024 | 69,98 | 70,98 | 69,44 | 70,32 | 0,49% | 3.870,00 |
| 22.03.2024 | 68,32 | 69,98 | 68,32 | 69,98 | 2,19% | 2.137,00 |
| 21.03.2024 | 68,82 | 68,82 | 67,30 | 68,48 | 1,27% | 5.488,00 |
| 20.03.2024 | 69,16 | 69,16 | 67,62 | 67,62 | -2,14% | 2.519,00 |
| 19.03.2024 | 68,06 | 69,90 | 68,06 | 69,10 | 1,47% | 2.236,00 |
| 18.03.2024 | 67,90 | 68,86 | 67,70 | 68,10 | 0,24% | 1.838,00 |
| 15.03.2024 | 67,70 | 68,48 | 67,22 | 67,94 | 1,16% | 2.086,00 |
| 14.03.2024 | 68,28 | 68,78 | 67,00 | 67,16 | -1,50% | 3.218,00 |
| 13.03.2024 | 68,80 | 68,96 | 67,86 | 68,18 | -1,13% | 2.650,00 |
| 12.03.2024 | 67,92 | 69,60 | 67,82 | 68,96 | 2,28% | 4.270,00 |
| 11.03.2024 | 67,00 | 67,62 | 66,10 | 67,42 | 0,63% | 3.018,00 |
| 08.03.2024 | 67,86 | 68,38 | 66,96 | 67,00 | -1,30% | 4.170,00 |
| 07.03.2024 | 66,24 | 67,90 | 66,24 | 67,88 | 2,14% | 9.367,00 |
| 06.03.2024 | 66,36 | 67,24 | 66,18 | 66,46 | 0,45% | 2.087,00 |
| 05.03.2024 | 66,08 | 67,46 | 65,66 | 66,16 | -0,15% | 5.039,00 |
| 04.03.2024 | 65,60 | 66,70 | 65,50 | 66,26 | -0,63% | 4.198,00 |
| 01.03.2024 | 64,98 | 66,68 | 64,98 | 66,68 | 3,51% | 5.783,00 |
| 29.02.2024 | 63,66 | 64,88 | 63,54 | 64,42 | 0,81% | 1.910,00 |
| 28.02.2024 | 62,96 | 63,92 | 62,46 | 63,90 | 2,67% | 2.477,00 |
| 27.02.2024 | 61,80 | 62,88 | 61,80 | 62,24 | 0,00% | 2.457,00 |
| 26.02.2024 | 62,42 | 62,74 | 61,80 | 62,24 | -1,46% | 4.891,00 |
| 23.02.2024 | 63,10 | 64,88 | 61,88 | 63,16 | 1,09% | 11.926,00 |
| 22.02.2024 | 61,68 | 63,74 | 60,96 | 62,48 | 6,99% | 12.525,00 |
| 21.02.2024 | 58,30 | 59,80 | 58,24 | 58,40 | 1,00% | 1.397,00 |
| 20.02.2024 | 59,00 | 59,00 | 57,74 | 57,82 | -1,06% | 1.001,00 |
| 19.02.2024 | 58,10 | 59,12 | 58,10 | 58,44 | -0,81% | 772,00 |
| 16.02.2024 | 57,66 | 58,92 | 57,64 | 58,92 | 3,73% | 1.254,00 |
| 15.02.2024 | 56,30 | 57,78 | 56,28 | 56,80 | 1,03% | 1.425,00 |
| 14.02.2024 | 55,60 | 56,50 | 55,60 | 56,22 | 0,86% | 939,00 |
| 13.02.2024 | 57,08 | 57,28 | 55,74 | 55,74 | -2,21% | 3.207,00 |
| 12.02.2024 | 56,84 | 57,52 | 56,68 | 57,00 | 0,21% | 4.118,00 |
| 09.02.2024 | 56,90 | 57,24 | 56,06 | 56,88 | -0,87% | 2.350,00 |
| 08.02.2024 | 57,62 | 58,12 | 57,02 | 57,38 | 0,17% | 1.157,00 |
| 07.02.2024 | 58,42 | 58,42 | 57,28 | 57,28 | -1,10% | 1.307,00 |
| 06.02.2024 | 57,70 | 58,34 | 57,48 | 57,92 | 0,45% | 3.151,00 |
| 05.02.2024 | 58,98 | 59,00 | 57,58 | 57,66 | -2,04% | 779,00 |
| 02.02.2024 | 58,32 | 60,32 | 58,32 | 58,86 | 1,27% | 4.914,00 |
| 01.02.2024 | 56,82 | 58,60 | 56,82 | 58,12 | 1,72% | 1.103,00 |
| 31.01.2024 | 57,50 | 58,02 | 57,14 | 57,14 | -1,79% | 373,00 |
| 30.01.2024 | 58,00 | 58,30 | 57,50 | 58,18 | 1,11% | 5.920,00 |
| 29.01.2024 | 57,16 | 57,90 | 57,16 | 57,54 | -0,55% | 461,00 |
| 26.01.2024 | 56,42 | 57,86 | 56,42 | 57,86 | 2,41% | 339,00 |
| 25.01.2024 | 57,22 | 57,40 | 56,50 | 56,50 | -2,11% | 674,00 |
| 24.01.2024 | 56,56 | 57,72 | 56,56 | 57,72 | 3,03% | 603,00 |
| 23.01.2024 | 56,58 | 56,58 | 56,02 | 56,02 | 0,50% | 283,00 |
| 22.01.2024 | 55,48 | 56,30 | 55,40 | 55,74 | 0,47% | 809,00 |
| 19.01.2024 | 58,06 | 58,06 | 54,52 | 55,48 | -3,88% | 3.166,00 |
| 18.01.2024 | 57,08 | 57,72 | 56,64 | 57,72 | 1,02% | 614,00 |
| 17.01.2024 | 57,42 | 57,42 | 56,10 | 57,14 | -0,07% | 1.104,00 |
| 16.01.2024 | 58,52 | 58,58 | 57,08 | 57,18 | -1,85% | 3.206,00 |
| 15.01.2024 | 60,78 | 60,78 | 58,26 | 58,26 | -3,73% | 1.261,00 |
| 12.01.2024 | 59,30 | 60,68 | 59,30 | 60,52 | 2,13% | 7.451,00 |
| 11.01.2024 | 59,50 | 59,90 | 59,26 | 59,26 | 0,61% | 4.241,00 |
| 10.01.2024 | 58,92 | 59,02 | 58,60 | 58,90 | 0,79% | 319,00 |
| 09.01.2024 | 58,84 | 58,92 | 58,44 | 58,44 | -0,88% | 277,00 |
| 08.01.2024 | 57,54 | 58,96 | 57,50 | 58,96 | 2,08% | 2.273,00 |
| 05.01.2024 | 57,68 | 58,04 | 57,18 | 57,76 | -0,48% | 1.113,00 |
| 04.01.2024 | 57,20 | 58,04 | 56,90 | 58,04 | 1,47% | 730,00 |
| 03.01.2024 | 58,52 | 58,52 | 57,00 | 57,20 | -3,28% | 2.957,00 |
| 02.01.2024 | 58,62 | 59,56 | 58,50 | 59,14 | 0,24% | 779,00 |
| 29.12.2023 | 58,50 | 59,00 | 58,50 | 59,00 | 0,44% | 502,00 |
| 28.12.2023 | 59,22 | 59,24 | 58,68 | 58,74 | 0,24% | 1.511,00 |
| 27.12.2023 | 58,42 | 59,44 | 58,42 | 58,60 | 0,31% | 2.284,00 |
| 22.12.2023 | 59,34 | 59,34 | 58,42 | 58,42 | -1,15% | 6.355,00 |
| 21.12.2023 | 58,62 | 59,30 | 58,62 | 59,10 | -0,24% | 2.463,00 |
| 20.12.2023 | 58,08 | 59,62 | 58,08 | 59,24 | 1,37% | 6.398,00 |
| 19.12.2023 | 57,92 | 58,92 | 57,92 | 58,44 | -0,03% | 6.424,00 |
| 18.12.2023 | 57,38 | 58,56 | 57,10 | 58,46 | 0,83% | 2.464,00 |
| 15.12.2023 | 56,96 | 57,98 | 56,82 | 57,98 | 2,19% | 3.942,00 |
| 14.12.2023 | 55,02 | 56,86 | 55,02 | 56,74 | 3,81% | 3.167,00 |
| 13.12.2023 | 55,60 | 55,60 | 54,66 | 54,66 | -1,76% | 1.851,00 |
| 12.12.2023 | 56,22 | 56,50 | 54,96 | 55,64 | -1,07% | 3.104,00 |
| 11.12.2023 | 56,96 | 57,58 | 56,04 | 56,24 | -2,33% | 2.809,00 |
| 08.12.2023 | 56,54 | 57,58 | 56,54 | 57,58 | 0,63% | 1.711,00 |
| 07.12.2023 | 57,44 | 57,52 | 56,54 | 57,22 | -0,24% | 3.275,00 |
| 06.12.2023 | 57,24 | 58,18 | 56,88 | 57,36 | 0,95% | 1.721,00 |
| 05.12.2023 | 56,86 | 57,48 | 56,74 | 56,82 | -1,18% | 1.903,00 |
| 04.12.2023 | 58,24 | 58,38 | 56,82 | 57,50 | -1,27% | 2.200,00 |