Knorr-Bremse AG KBX
XETR · Deutschland · Produzierendes Gewerbe
€100,90-0,50 (-0,49 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €101,40 | -1,36 % | €101,90 | €103,60 | €100,90 | 163,39K |
| 2026-09-30 | €102,80 | -1,25 % | €104,70 | €104,70 | €102,10 | 134,97K |
| 2026-09-29 | €104,10 | -0,76 % | €103,90 | €105,90 | €103,90 | 136,71K |
| 2026-09-28 | €104,90 | -2,60 % | €108,00 | €108,50 | €104,90 | 141,01K |
| 2026-09-25 | €107,70 | +1,51 % | €107,90 | €107,90 | €107,00 | 147,13K |
| 2026-09-24 | €106,10 | +0,38 % | €105,10 | €107,00 | €104,30 | 157,69K |
| 2026-09-23 | €105,70 | -1,77 % | €107,70 | €108,30 | €105,70 | 87,48K |
| 2026-09-22 | €107,60 | +1,51 % | €106,70 | €108,60 | €106,10 | 162,20K |
| 2026-09-21 | €106,00 | +0,28 % | €106,00 | €107,30 | €104,80 | 115,60K |
| 2026-09-18 | €105,70 | 0,00 % | €105,90 | €107,60 | €105,40 | 293,83K |
| 2026-09-17 | €105,70 | +2,03 % | €103,60 | €106,30 | €103,50 | 121,44K |
| 2026-09-16 | €103,60 | -0,29 % | €104,30 | €104,70 | €103,00 | 126,66K |
| 2026-09-15 | €103,90 | +3,49 % | €100,00 | €103,90 | €99,65 | 221,20K |
| 2026-09-14 | €100,40 | -1,47 % | €101,10 | €101,20 | €99,75 | 84,95K |
| 2026-09-11 | €101,90 | +0,49 % | €101,60 | €102,70 | €100,90 | 120,39K |
| 2026-09-10 | €101,40 | -0,98 % | €102,30 | €102,40 | €100,20 | 122,02K |
| 2026-09-09 | €102,40 | -2,57 % | €103,90 | €105,40 | €101,90 | 104,10K |
| 2026-09-08 | €105,10 | +1,06 % | €103,30 | €106,10 | €103,30 | 117,48K |
| 2026-09-07 | €104,00 | -0,29 % | €104,30 | €104,60 | €103,70 | 54,91K |
| 2026-09-04 | €104,30 | +1,26 % | €104,50 | €105,00 | €103,40 | 81,56K |
| 2026-09-03 | €103,00 | +0,29 % | €102,70 | €103,10 | €101,20 | 118,63K |
| 2026-09-02 | €102,70 | -0,10 % | €102,00 | €103,30 | €101,00 | 101,86K |
| 2026-09-01 | €102,80 | -2,65 % | €105,20 | €105,30 | €102,10 | 100,75K |
| 2026-08-31 | €105,60 | -0,85 % | €106,10 | €106,70 | €105,50 | 154,11K |
| 2026-08-28 | €106,50 | -0,37 % | €107,20 | €107,90 | €106,50 | 100,26K |
| 2026-08-27 | €106,90 | +0,75 % | €106,90 | €107,40 | €105,50 | 171,51K |
| 2026-08-26 | €106,10 | +1,92 % | €103,70 | €106,10 | €103,50 | 162,94K |
| 2026-08-25 | €104,10 | +0,68 % | €104,50 | €105,40 | €103,90 | 119,30K |
| 2026-08-24 | €103,40 | +0,58 % | €102,70 | €104,20 | €102,30 | 92,36K |
| 2026-08-21 | €102,80 | +3,84 % | €100,10 | €103,10 | €99,45 | 130,26K |
| 2026-08-20 | €99,00 | +0,20 % | €98,95 | €99,30 | €98,30 | 63,73K |
| 2026-08-19 | €98,80 | +0,51 % | €98,05 | €99,75 | €98,05 | 96,70K |
| 2026-08-18 | €98,30 | -1,06 % | €99,00 | €99,15 | €97,85 | 133,37K |
| 2026-08-17 | €99,35 | -1,14 % | €99,95 | €100,60 | €99,35 | 76,89K |
| 2026-08-14 | €100,50 | +0,30 % | €100,30 | €100,50 | €99,00 | 123,79K |
| 2026-08-13 | €100,20 | -0,30 % | €101,00 | €101,30 | €99,90 | 142,72K |
| 2026-08-12 | €100,50 | -2,14 % | €102,50 | €102,70 | €100,50 | 181,09K |
| 2026-08-11 | €102,70 | +1,48 % | €102,30 | €102,70 | €100,80 | 97,23K |
| 2026-08-10 | €101,20 | -0,69 % | €102,10 | €102,20 | €101,20 | 99,09K |
| 2026-08-07 | €101,90 | -1,55 % | €102,80 | €103,10 | €101,40 | 131,96K |
| 2026-08-06 | €103,50 | +0,39 % | €103,20 | €103,90 | €102,90 | 128,25K |
| 2026-08-05 | €103,10 | -2,92 % | €107,00 | €107,10 | €102,80 | 163,32K |
| 2026-08-04 | €106,20 | +1,72 % | €105,00 | €106,20 | €103,40 | 161,02K |
| 2026-08-03 | €104,40 | +1,46 % | €103,70 | €105,60 | €103,70 | 138,08K |
| 2026-07-31 | €102,90 | -0,58 % | €101,30 | €104,60 | €101,00 | 222,84K |
| 2026-07-30 | €103,50 | -4,43 % | €103,00 | €103,80 | €98,40 | 686,58K |
| 2026-07-29 | €108,30 | +0,74 % | €107,50 | €109,10 | €107,00 | 243,10K |
| 2026-07-28 | €107,50 | +1,42 % | €104,20 | €108,20 | €104,20 | 137,21K |
| 2026-07-27 | €106,00 | -0,28 % | €110,00 | €110,80 | €106,00 | 210,03K |
| 2026-07-24 | €106,30 | +1,24 % | €105,00 | €107,20 | €105,00 | 120,47K |
| 2026-07-23 | €105,00 | +0,86 % | €103,90 | €106,20 | €103,60 | 200,99K |
| 2026-07-22 | €104,10 | +1,86 % | €102,00 | €104,20 | €101,50 | 132,41K |
| 2026-07-21 | €102,20 | +0,49 % | €101,70 | €102,40 | €100,70 | 108,28K |
| 2026-07-20 | €101,70 | -1,36 % | €102,60 | €103,40 | €101,50 | 89,25K |
| 2026-07-17 | €103,10 | -0,48 % | €103,60 | €104,10 | €101,80 | 122,83K |
| 2026-07-16 | €103,60 | +2,57 % | €103,90 | €104,40 | €101,00 | 191,87K |
| 2026-07-15 | €101,00 | +0,70 % | €99,85 | €102,00 | €99,20 | 129,37K |
| 2026-07-14 | €100,30 | -2,24 % | €101,50 | €102,10 | €100,00 | 167,93K |
| 2026-07-13 | €102,60 | +0,88 % | €101,20 | €103,10 | €100,80 | 126,32K |
| 2026-07-10 | €101,70 | -0,29 % | €101,40 | €102,70 | €101,40 | 145,74K |
| 2026-07-09 | €102,00 | +0,69 % | €103,00 | €103,40 | €101,70 | 133,81K |
| 2026-07-08 | €101,30 | -3,98 % | €104,00 | €104,50 | €101,30 | 171,61K |
| 2026-07-07 | €105,50 | -2,50 % | €108,50 | €109,00 | €105,50 | 188,11K |
| 2026-07-06 | €108,20 | -0,55 % | €108,70 | €110,80 | €108,20 | 106,53K |
| 2026-07-03 | €108,80 | +2,64 % | €107,70 | €108,90 | €107,30 | 138,42K |
| 2026-07-02 | €106,00 | +2,02 % | €103,20 | €107,40 | €103,20 | 130,41K |
| 2026-07-01 | €103,90 | +2,26 % | €102,10 | €104,50 | €100,70 | 191,37K |
| 2026-06-30 | €101,60 | +3,20 % | €97,80 | €101,90 | €97,80 | 165,49K |
| 2026-06-29 | €98,45 | -1,15 % | €99,60 | €99,60 | €97,60 | 115,29K |
| 2026-06-26 | €99,60 | -1,78 % | €100,80 | €100,90 | €98,70 | 118,82K |
| 2026-06-25 | €101,40 | +0,10 % | €101,70 | €102,40 | €100,20 | 150,75K |
| 2026-06-24 | €101,30 | -2,13 % | €102,90 | €103,10 | €99,20 | 184,99K |
| 2026-06-23 | €103,50 | -0,48 % | €102,30 | €104,00 | €101,90 | 137,44K |
| 2026-06-22 | €104,00 | +0,39 % | €104,50 | €104,80 | €102,50 | 196,98K |
| 2026-06-19 | €103,60 | -0,77 % | €104,30 | €104,80 | €103,50 | 315,85K |
| 2026-06-18 | €104,40 | +0,29 % | €104,40 | €105,10 | €103,50 | 173,94K |
| 2026-06-17 | €104,10 | +0,19 % | €104,70 | €104,70 | €103,30 | 142,53K |
| 2026-06-16 | €103,90 | +0,97 % | €104,60 | €104,90 | €103,50 | 123,98K |
| 2026-06-15 | €102,90 | +1,08 % | €104,40 | €105,60 | €102,90 | 147,68K |
| 2026-06-12 | €101,80 | +4,30 % | €99,95 | €102,60 | €99,45 | 227,53K |
| 2026-06-11 | €97,60 | +0,88 % | €96,55 | €97,60 | €96,10 | 137,51K |
| 2026-06-10 | €96,75 | -1,68 % | €98,40 | €98,90 | €96,05 | 184,51K |
| 2026-06-09 | €98,40 | +0,20 % | €97,85 | €100,00 | €97,70 | 169,02K |
| 2026-06-08 | €98,20 | -2,39 % | €98,70 | €99,50 | €98,00 | 119,63K |
| 2026-06-05 | €100,60 | +0,50 % | €99,90 | €100,90 | €99,80 | 122,12K |
| 2026-06-04 | €100,10 | -0,30 % | €100,50 | €101,90 | €100,10 | 112,91K |
| 2026-06-03 | €100,40 | -0,59 % | €100,10 | €101,00 | €99,35 | 193,21K |
| 2026-06-02 | €101,00 | +0,10 % | €101,20 | €103,20 | €101,00 | 155,93K |
| 2026-06-01 | €100,90 | -2,70 % | €103,70 | €103,70 | €100,10 | 220,44K |
| 2026-05-29 | €103,70 | +1,27 % | €103,40 | €104,20 | €102,50 | 469,06K |