WKN: | 719350 |
ISIN: | DE0007193500 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
aktueller Kurs: |
16,23 EUR
|
Veränderung: |
-0,02 EUR
|
Veränderung in %: |
-0,12 %
|
Weshalb die Koenig & Bauer-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 27. April 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
25.04.2025 |
16,52 16,58 |
16,88 16,52 |
16,52 | 16,58 |
0 0,12% |
0,12% |
24.04.2025 |
16,42 16,56 |
16,58 16,30 |
16,30 | 16,56 |
0 0,61% |
0,61% |
23.04.2025 |
15,98 16,46 |
16,46 15,90 |
15,90 | 16,46 |
0 5,11% |
5,11% |
22.04.2025 |
15,28 15,66 |
15,84 15,28 |
15,28 | 15,66 |
0 2,09% |
2,09% |
17.04.2025 |
14,92 15,34 |
15,40 14,76 |
14,76 | 15,34 |
0 5,36% |
5,36% |
16.04.2025 |
14,12 14,56 |
14,56 14,08 |
14,08 | 14,56 |
0 1,96% |
1,96% |
15.04.2025 |
14,00 14,28 |
14,62 14,00 |
14,00 | 14,28 |
0 2,29% |
2,29% |
14.04.2025 |
14,28 13,96 |
14,28 13,96 |
13,96 | 13,96 |
0 -0,71% |
-0,71% |
11.04.2025 |
13,96 14,06 |
14,06 13,86 |
13,86 | 14,06 |
0 3,69% |
3,69% |
10.04.2025 |
13,56 13,56 |
14,58 13,56 |
13,56 | 13,56 |
0 -3,00% |
-3,00% |
09.04.2025 |
13,74 13,98 |
13,98 13,34 |
13,34 | 13,98 |
0 0,00% |
0,00% |
08.04.2025 |
14,42 13,98 |
14,50 13,98 |
13,98 | 13,98 |
580 -1,55% |
-1,55% |
07.04.2025 |
13,92 14,20 |
14,34 13,40 |
13,40 | 14,20 |
0 -5,84% |
-5,84% |
04.04.2025 |
16,00 15,08 |
16,14 15,08 |
15,08 | 15,08 |
0 -8,83% |
-8,83% |
03.04.2025 |
17,14 16,54 |
17,54 16,54 |
16,54 | 16,54 |
0 -5,70% |
-5,70% |
02.04.2025 |
17,36 17,54 |
17,54 17,36 |
17,36 | 17,54 |
0 0,80% |
0,80% |
01.04.2025 |
16,36 17,40 |
17,40 16,36 |
16,36 | 17,40 |
0 6,88% |
6,88% |
31.03.2025 |
15,58 16,28 |
16,44 15,58 |
15,58 | 16,28 |
0 2,65% |
2,65% |
28.03.2025 |
16,10 15,86 |
16,10 15,86 |
15,86 | 15,86 |
0 -1,37% |
-1,37% |
27.03.2025 |
14,88 16,08 |
16,08 14,88 |
14,88 | 16,08 |
0 7,63% |
7,63% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
14,96 16,40 |
17,34 14,96 |
14,96 | 16,40 | 9,63% |
Februar |
16,40 15,80 |
16,76 15,44 |
15,44 | 15,80 | -3,66% |
März |
15,80 16,38 |
16,38 14,82 |
14,82 | 16,38 | 3,67% |
April |
16,38 16,60 |
17,62 13,32 |
13,32 | 16,60 | 1,34% |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
14,96 16,60 |
17,62 13,32 |
13,32 | 16,60 | 10,96% |
2024 |
11,76 14,96 |
15,00 7,23 |
7,23 | 14,96 | 27,21% |
2023 |
16,20 11,76 |
20,05 10,20 |
10,20 | 11,76 | -27,41% |
2022 |
31,00 16,20 |
31,95 10,92 |
10,92 | 16,20 | -47,74% |
2021 |
23,84 31,00 |
32,05 23,44 |
23,44 | 31,00 | 30,03% |
2020 |
28,08 23,84 |
29,46 14,73 |
14,73 | 23,84 | -15,10% |
2019 |
36,54 28,08 |
48,02 27,88 |
27,88 | 28,08 | -23,15% |
2018 |
62,20 36,54 |
78,75 35,90 |
35,90 | 36,54 | -41,25% |
2017 |
42,60 62,20 |
70,97 42,60 |
42,60 | 62,20 | 46,00% |
2016 |
32,70 42,60 |
49,97 22,70 |
22,70 | 42,60 | 30,27% |
2015 |
9,83 32,70 |
35,83 9,83 |
9,83 | 32,70 | 232,84% |
2014 |
12,96 9,83 |
13,02 9,55 |
9,55 | 9,83 | -24,20% |
2013 |
12,84 12,96 |
18,45 11,55 |
11,55 | 12,96 | 0,93% |
2012 |
10,11 12,84 |
14,83 10,11 |
10,11 | 12,84 | 27,08% |
2011 |
17,64 10,11 |
19,52 9,40 |
9,40 | 10,11 | -42,71% |
2010 |
11,40 17,64 |
18,53 11,28 |
11,28 | 17,64 | 54,74% |
2009 |
9,90 11,40 |
13,70 6,18 |
6,18 | 11,40 | 15,15% |
2008 |
19,35 9,90 |
22,12 7,88 |
7,88 | 9,90 | -48,84% |
2007 |
29,33 19,35 |
29,95 19,35 |
19,35 | 19,35 | -34,03% |
2006 |
24,24 29,33 |
30,90 21,48 |
21,48 | 29,33 | 21,00% |
2005 |
16,25 24,24 |
25,40 15,80 |
15,80 | 24,24 | 49,17% |
2004 |
17,70 16,25 |
21,20 14,84 |
14,84 | 16,25 | -8,19% |
2003 |
13,15 17,70 |
18,85 10,09 |
10,09 | 17,70 | 34,60% |
2002 |
23,30 13,15 |
27,05 10,90 |
10,90 | 13,15 | -43,56% |
2001 |
22,50 23,30 |
28,50 17,70 |
17,70 | 23,30 | 3,56% |
2000 |
17,00 22,50 |
25,50 15,50 |
15,50 | 22,50 | 32,35% |
1999 |
14,97 17,00 |
21,01 12,96 |
12,96 | 17,00 | 13,55% |
1998 |
9,33 14,97 |
20,25 9,09 |
9,09 | 14,97 | 60,53% |
1997 |
7,81 9,33 |
11,45 7,81 |
7,81 | 9,33 | 19,37% |
1996 |
10,61 7,81 |
12,07 7,36 |
7,36 | 7,81 | -26,39% |
1995 |
13,09 10,61 |
13,09 9,82 |
9,82 | 10,61 | -18,91% |
1994 |
12,96 13,09 |
15,96 12,07 |
12,07 | 13,09 | 1,00% |
1993 |
8,25 12,96 |
13,04 7,59 |
7,59 | 12,96 | 57,07% |
1992 |
15,74 8,25 |
17,66 8,17 |
8,17 | 8,25 | -47,57% |
1991 |
23,03 15,74 |
24,10 14,78 |
14,78 | 15,74 | -31,66% |
1990 |
21,92 23,03 |
23,61 18,27 |
18,27 | 23,03 | 5,08% |