Koenig & Bauer AG SKB
XETR · Deutschland · Produzierendes Gewerbe
€8,80-0,13 (-1,46 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,93 | +0,34 % | €8,60 | €8,98 | €8,60 | 7,23K |
| 2026-09-29 | €8,90 | 0,00 % | €8,91 | €9,19 | €8,90 | 1,89K |
| 2026-09-28 | €8,90 | -0,34 % | €8,95 | €9,00 | €8,89 | 3,19K |
| 2026-09-25 | €8,93 | +0,34 % | €9,02 | €9,02 | €8,86 | 2,98K |
| 2026-09-24 | €8,90 | -1,11 % | €9,00 | €9,18 | €8,90 | 4,81K |
| 2026-09-23 | €9,00 | 0,00 % | €8,99 | €9,07 | €8,94 | 2,50K |
| 2026-09-22 | €9,00 | +1,12 % | €8,92 | €9,00 | €8,91 | 3,59K |
| 2026-09-21 | €8,90 | -0,45 % | €8,87 | €9,00 | €8,79 | 88,97K |
| 2026-09-18 | €8,94 | -0,33 % | €8,90 | €8,96 | €8,88 | 3,40K |
| 2026-09-17 | €8,97 | +0,34 % | €8,94 | €8,99 | €8,90 | 4,47K |
| 2026-09-16 | €8,94 | +0,45 % | €8,90 | €8,99 | €8,85 | 27,84K |
| 2026-09-15 | €8,90 | +0,56 % | €9,10 | €9,10 | €8,81 | 25,52K |
| 2026-09-14 | €8,85 | -1,01 % | €8,58 | €9,01 | €8,58 | 28,65K |
| 2026-09-11 | €8,94 | +0,56 % | €8,85 | €8,99 | €8,81 | 9,05K |
| 2026-09-10 | €8,89 | -0,22 % | €8,87 | €8,92 | €8,84 | 4,41K |
| 2026-09-09 | €8,91 | +0,11 % | €8,85 | €8,92 | €8,85 | 2,89K |
| 2026-09-08 | €8,90 | +0,68 % | €8,87 | €8,90 | €8,67 | 4,06K |
| 2026-09-07 | €8,84 | +0,57 % | €8,85 | €8,87 | €8,70 | 5,95K |
| 2026-09-04 | €8,79 | +0,46 % | €8,80 | €8,83 | €8,74 | 4,58K |
| 2026-09-03 | €8,75 | +1,51 % | €8,73 | €8,75 | €8,69 | 8,39K |
| 2026-09-02 | €8,62 | +1,06 % | €8,94 | €8,94 | €8,56 | 10,34K |
| 2026-09-01 | €8,53 | -5,12 % | €9,00 | €9,00 | €8,53 | 10,95K |
| 2026-08-31 | €8,99 | -0,11 % | €8,98 | €8,99 | €8,90 | 3,21K |
| 2026-08-28 | €9,00 | +0,11 % | €8,88 | €9,00 | €8,84 | 2,03K |
| 2026-08-27 | €8,99 | -0,11 % | €8,95 | €9,00 | €8,90 | 4,07K |
| 2026-08-26 | €9,00 | +0,22 % | €9,00 | €9,02 | €8,95 | 7,10K |
| 2026-08-25 | €8,98 | +2,05 % | €8,85 | €9,00 | €8,80 | 9,21K |
| 2026-08-24 | €8,80 | +2,33 % | €9,00 | €9,00 | €8,65 | 6,25K |
| 2026-08-21 | €8,60 | -1,04 % | €8,58 | €8,86 | €8,51 | 6,89K |
| 2026-08-20 | €8,69 | -3,44 % | €8,93 | €8,93 | €8,68 | 8,53K |
| 2026-08-19 | €9,00 | -4,26 % | €9,40 | €9,40 | €8,79 | 4,00K |
| 2026-08-18 | €9,40 | +2,73 % | €9,35 | €9,40 | €8,79 | 1,49K |
| 2026-08-17 | €9,15 | +1,67 % | €9,35 | €9,35 | €8,80 | 4,93K |
| 2026-08-14 | €9,00 | 0,00 % | €8,98 | €9,01 | €8,78 | 7,96K |
| 2026-08-13 | €9,00 | +2,74 % | €9,00 | €9,23 | €8,87 | 2,50K |
| 2026-08-12 | €8,76 | -4,78 % | €8,90 | €9,05 | €8,76 | 6,95K |
| 2026-08-11 | €9,20 | +2,22 % | €9,00 | €9,20 | €8,92 | 5,00K |
| 2026-08-10 | €9,00 | -0,11 % | €8,99 | €9,09 | €8,90 | 8,44K |
| 2026-08-07 | €9,01 | +0,11 % | €9,40 | €9,40 | €8,82 | 3,20K |
| 2026-08-06 | €9,00 | -0,99 % | €8,50 | €9,38 | €8,50 | 28,16K |
| 2026-08-05 | €9,09 | -0,76 % | €8,95 | €9,10 | €8,74 | 8,95K |
| 2026-08-04 | €9,16 | +2,23 % | €9,02 | €9,16 | €8,86 | 5,14K |
| 2026-08-03 | €8,96 | -0,99 % | €9,18 | €9,18 | €8,85 | 2,71K |
| 2026-07-31 | €9,05 | +0,67 % | €8,95 | €9,20 | €8,89 | 15,10K |
| 2026-07-30 | €8,99 | -0,77 % | €9,05 | €9,06 | €8,70 | 1,93K |
| 2026-07-29 | €9,06 | +1,80 % | €8,81 | €9,06 | €8,81 | 3,49K |
| 2026-07-28 | €8,90 | +1,48 % | €8,81 | €9,03 | €8,81 | 1,21K |
| 2026-07-27 | €8,77 | -0,34 % | €8,82 | €8,82 | €8,77 | 42 |
| 2026-07-24 | €8,80 | +3,77 % | €8,90 | €9,00 | €8,78 | 1,69K |
| 2026-07-23 | €8,48 | -5,78 % | €9,00 | €9,00 | €8,48 | 210 |
| 2026-07-22 | €9,00 | +7,66 % | €8,40 | €9,06 | €8,40 | 8,34K |
| 2026-07-21 | €8,36 | -2,45 % | €8,74 | €8,74 | €8,36 | 374 |
| 2026-07-20 | €8,57 | -0,35 % | €8,60 | €8,73 | €8,41 | 1,10K |
| 2026-07-17 | €8,60 | -4,44 % | €8,90 | €8,90 | €8,60 | 4,76K |
| 2026-07-16 | €9,00 | +8,43 % | €8,42 | €9,10 | €8,42 | 6,28K |
| 2026-07-15 | €8,30 | -0,12 % | €8,60 | €8,80 | €8,30 | 5,29K |
| 2026-07-14 | €8,31 | -4,37 % | €8,69 | €8,69 | €8,31 | 2,37K |
| 2026-07-13 | €8,69 | -2,47 % | €8,80 | €8,80 | €8,69 | 1,52K |
| 2026-07-10 | €8,91 | +4,82 % | €8,52 | €8,96 | €8,52 | 3,21K |
| 2026-07-09 | €8,50 | 0,00 % | €8,70 | €8,70 | €8,50 | 5,43K |
| 2026-07-08 | €8,50 | -1,16 % | €8,60 | €8,70 | €8,50 | 3,65K |
| 2026-07-07 | €8,60 | -1,38 % | €8,70 | €8,76 | €8,60 | 1,24K |
| 2026-07-06 | €8,72 | -1,91 % | €8,85 | €9,04 | €8,70 | 1,23K |
| 2026-07-03 | €8,89 | +2,18 % | €8,85 | €9,10 | €8,85 | 2,68K |
| 2026-07-02 | €8,70 | -2,79 % | €8,64 | €8,92 | €8,56 | 6,58K |
| 2026-07-01 | €8,95 | -1,10 % | €9,40 | €9,40 | €8,94 | 1,40K |
| 2026-06-30 | €9,05 | +9,30 % | €8,52 | €9,23 | €8,29 | 21,91K |
| 2026-06-29 | €8,28 | -1,43 % | €8,35 | €8,53 | €8,28 | 3,46K |
| 2026-06-26 | €8,40 | -1,18 % | €8,55 | €8,55 | €8,33 | 7,41K |
| 2026-06-25 | €8,50 | -1,16 % | €8,87 | €8,88 | €8,50 | 8,90K |
| 2026-06-24 | €8,60 | +0,23 % | €8,51 | €8,62 | €8,51 | 10,02K |
| 2026-06-23 | €8,58 | -2,72 % | €8,66 | €8,66 | €8,52 | 1,21K |
| 2026-06-22 | €8,82 | +1,73 % | €8,63 | €8,82 | €8,56 | 10,14K |
| 2026-06-19 | €8,67 | +1,29 % | €8,51 | €8,70 | €8,50 | 10,94K |
| 2026-06-18 | €8,56 | -1,50 % | €8,64 | €8,65 | €8,56 | 1,18K |
| 2026-06-17 | €8,69 | +4,70 % | €8,40 | €8,76 | €8,31 | 17,48K |
| 2026-06-16 | €8,30 | -2,24 % | €8,50 | €8,58 | €8,30 | 2,69K |
| 2026-06-15 | €8,49 | -0,35 % | €8,30 | €8,68 | €8,29 | 43,08K |
| 2026-06-12 | €8,52 | -2,63 % | €8,81 | €9,00 | €8,50 | 5,32K |
| 2026-06-11 | €8,75 | -1,13 % | €8,85 | €8,92 | €8,75 | 8,15K |
| 2026-06-10 | €8,85 | -3,91 % | €9,16 | €9,16 | €8,85 | 6,76K |
| 2026-06-09 | €9,21 | -0,75 % | €8,85 | €9,21 | €8,85 | 1,44K |
| 2026-06-08 | €9,28 | +2,32 % | €8,90 | €9,28 | €8,90 | 7,66K |
| 2026-06-05 | €9,07 | +2,14 % | €8,88 | €9,07 | €8,85 | 6,09K |
| 2026-06-04 | €8,88 | -1,99 % | €9,09 | €9,09 | €8,75 | 8,91K |
| 2026-06-03 | €9,06 | +1,68 % | €8,80 | €9,38 | €8,80 | 5,64K |
| 2026-06-02 | €8,91 | -1,44 % | €9,13 | €9,13 | €8,85 | 7,75K |
| 2026-06-01 | €9,04 | +2,84 % | €9,49 | €9,49 | €9,01 | 13,74K |
| 2026-05-29 | €8,79 | -4,04 % | €9,25 | €9,25 | €8,79 | 6,07K |
| 2026-05-28 | €9,16 | -0,43 % | €9,12 | €9,23 | €8,89 | 9,22K |