Koenig & Bauer AG (SKB)
Exportar para Excel
1 2 3 4 5 > >> |
19/06/2024 |
0 |
-1,49%
|
13,86
|
13,78
|
13,98
|
13,89
|
18/06/2024 |
785 |
-1,49%
|
13,86
|
13,78
|
13,98
|
13,89
|
17/06/2024 |
833 |
4,14%
|
13,59
|
13,59
|
14,14
|
14,10
|
14/06/2024 |
7.123 |
-2,52%
|
13,78
|
13,24
|
13,86
|
13,54
|
13/06/2024 |
1.949 |
-2,39%
|
14,04
|
13,76
|
14,04
|
13,89
|
12/06/2024 |
1.698 |
1,93%
|
14,10
|
13,78
|
14,23
|
14,23
|
11/06/2024 |
18.069 |
0,72%
|
14,42
|
13,86
|
14,43
|
13,96
|
10/06/2024 |
1.369 |
-2,39%
|
14,10
|
13,79
|
14,10
|
13,86
|
07/06/2024 |
1.396 |
2,09%
|
14,07
|
14,07
|
14,23
|
14,20
|
06/06/2024 |
460 |
-2,18%
|
14,14
|
13,74
|
14,14
|
13,91
|
05/06/2024 |
1.455 |
0,42%
|
14,22
|
14,16
|
14,36
|
14,22
|
04/06/2024 |
2.619 |
3,06%
|
14,00
|
13,90
|
14,26
|
14,16
|
03/06/2024 |
1.829 |
-0,44%
|
13,86
|
13,62
|
13,86
|
13,74
|
31/05/2024 |
1.829 |
0,29%
|
13,78
|
13,46
|
13,84
|
13,80
|
30/05/2024 |
335 |
2,38%
|
13,60
|
13,44
|
13,88
|
13,76
|
29/05/2024 |
1.357 |
-2,18%
|
13,54
|
13,28
|
13,54
|
13,44
|
28/05/2024 |
1.329 |
2,39%
|
13,74
|
13,72
|
13,94
|
13,74
|
27/05/2024 |
1.073 |
5,17%
|
13,44
|
13,32
|
13,48
|
13,42
|
24/05/2024 |
249 |
1,11%
|
12,76
|
12,64
|
12,84
|
12,76
|
23/05/2024 |
2.939 |
3,36%
|
12,30
|
12,24
|
12,90
|
12,62
|
22/05/2024 |
6.654 |
1,08%
|
12,34
|
12,04
|
12,42
|
12,21
|
21/05/2024 |
1.139 |
-1,15%
|
12,03
|
11,92
|
12,08
|
12,08
|
20/05/2024 |
269 |
-0,65%
|
12,40
|
12,22
|
12,40
|
12,22
|
17/05/2024 |
195 |
1,82%
|
12,34
|
12,30
|
12,34
|
12,30
|
16/05/2024 |
1.024 |
-0,08%
|
12,00
|
11,86
|
12,08
|
12,08
|
15/05/2024 |
1.156 |
-0,41%
|
11,84
|
11,82
|
12,14
|
12,09
|
14/05/2024 |
816 |
-0,66%
|
12,30
|
11,94
|
12,30
|
12,14
|
13/05/2024 |
1.113 |
0,33%
|
12,08
|
11,94
|
12,26
|
12,22
|
10/05/2024 |
2.335 |
1,50%
|
12,34
|
12,00
|
12,40
|
12,18
|
09/05/2024 |
796 |
2,30%
|
11,90
|
11,62
|
12,02
|
12,00
|
08/05/2024 |
7.718 |
-6,76%
|
12,72
|
11,40
|
12,72
|
11,73
|
07/05/2024 |
1.677 |
-5,49%
|
13,02
|
12,26
|
13,02
|
12,58
|
06/05/2024 |
613 |
0,91%
|
13,20
|
12,92
|
13,32
|
13,31
|
03/05/2024 |
1.932 |
-0,30%
|
13,18
|
13,16
|
13,30
|
13,19
|
02/05/2024 |
2.659 |
-0,97%
|
13,18
|
13,14
|
13,30
|
13,23
|
01/05/2024 |
0 |
1,37%
|
13,46
|
13,30
|
13,58
|
13,36
|
30/04/2024 |
1.436 |
1,37%
|
13,46
|
13,30
|
13,58
|
13,36
|
29/04/2024 |
5.541 |
2,73%
|
12,84
|
12,73
|
13,18
|
13,18
|
26/04/2024 |
1.070 |
3,30%
|
12,67
|
12,62
|
12,83
|
12,83
|
25/04/2024 |
918 |
-2,51%
|
12,66
|
12,42
|
12,72
|
12,42
|
24/04/2024 |
1.452 |
-0,39%
|
12,74
|
12,49
|
12,74
|
12,74
|
23/04/2024 |
1.733 |
0,55%
|
12,78
|
12,34
|
12,84
|
12,79
|
22/04/2024 |
1.708 |
3,16%
|
12,51
|
12,51
|
12,74
|
12,72
|
19/04/2024 |
1.741 |
-0,40%
|
12,38
|
12,26
|
12,38
|
12,33
|
18/04/2024 |
818 |
1,89%
|
12,28
|
12,24
|
12,38
|
12,38
|
17/04/2024 |
2.121 |
1,25%
|
12,10
|
12,06
|
12,20
|
12,15
|
16/04/2024 |
1.147 |
-2,28%
|
11,98
|
11,86
|
12,06
|
12,00
|
15/04/2024 |
332 |
-0,08%
|
12,22
|
12,22
|
12,32
|
12,28
|
12/04/2024 |
1.156 |
-0,08%
|
12,48
|
12,29
|
12,54
|
12,29
|
11/04/2024 |
2.189 |
-1,28%
|
12,34
|
12,18
|
12,42
|
12,30
|
10/04/2024 |
1.684 |
1,96%
|
12,50
|
12,26
|
12,52
|
12,46
|
09/04/2024 |
1.100 |
-1,21%
|
12,24
|
12,08
|
12,24
|
12,22
|
08/04/2024 |
966 |
2,91%
|
12,08
|
12,08
|
12,37
|
12,37
|
05/04/2024 |
1.189 |
-1,96%
|
12,06
|
11,88
|
12,14
|
12,02
|
04/04/2024 |
793 |
-0,33%
|
12,42
|
12,26
|
12,48
|
12,26
|
03/04/2024 |
552 |
1,82%
|
12,12
|
12,12
|
12,32
|
12,30
|
02/04/2024 |
2.033 |
-3,28%
|
12,48
|
11,78
|
12,48
|
12,08
|
01/04/2024 |
0 |
-0,08%
|
12,36
|
12,36
|
12,56
|
12,49
|
28/03/2024 |
640 |
-0,08%
|
12,36
|
12,36
|
12,56
|
12,49
|
27/03/2024 |
149 |
-1,88%
|
12,64
|
12,50
|
12,64
|
12,50
|
26/03/2024 |
844 |
-0,24%
|
12,64
|
12,64
|
12,78
|
12,74
|
25/03/2024 |
1.290 |
1,51%
|
12,84
|
12,70
|
12,88
|
12,77
|
22/03/2024 |
2.359 |
-0,32%
|
12,80
|
12,48
|
12,82
|
12,58
|
21/03/2024 |
1.045 |
1,94%
|
12,38
|
12,38
|
12,62
|
12,62
|
20/03/2024 |
985 |
-0,16%
|
12,30
|
12,10
|
12,40
|
12,38
|
19/03/2024 |
6.378 |
2,99%
|
12,26
|
12,26
|
12,68
|
12,40
|
18/03/2024 |
2.416 |
0,84%
|
12,06
|
11,90
|
12,14
|
12,04
|
15/03/2024 |
2.115 |
2,58%
|
11,70
|
11,70
|
11,98
|
11,94
|
14/03/2024 |
3.128 |
2,83%
|
11,62
|
11,54
|
11,70
|
11,64
|
13/03/2024 |
425 |
-0,79%
|
11,44
|
11,32
|
11,48
|
11,32
|
12/03/2024 |
5.382 |
3,17%
|
11,06
|
11,06
|
11,46
|
11,41
|
11/03/2024 |
578 |
0,00%
|
11,00
|
11,00
|
11,06
|
11,06
|
08/03/2024 |
9.703 |
0,09%
|
11,04
|
10,91
|
11,12
|
11,06
|
07/03/2024 |
1.280 |
3,08%
|
10,74
|
10,74
|
11,10
|
11,05
|
06/03/2024 |
6.107 |
2,88%
|
10,36
|
10,36
|
10,82
|
10,72
|
05/03/2024 |
852 |
-1,14%
|
10,52
|
10,20
|
10,52
|
10,42
|
04/03/2024 |
9.330 |
-1,86%
|
10,82
|
10,38
|
10,87
|
10,54
|
01/03/2024 |
1.787 |
2,38%
|
10,64
|
10,60
|
10,86
|
10,74
|
29/02/2024 |
8.536 |
4,07%
|
10,12
|
10,04
|
10,53
|
10,49
|
28/02/2024 |
365 |
-0,20%
|
10,00
|
10,00
|
10,08
|
10,08
|
27/02/2024 |
6.169 |
1,41%
|
10,005
|
9,85
|
10,13
|
10,10
|
26/02/2024 |
1.045 |
1,74%
|
9,81
|
9,80
|
9,96
|
9,96
|
23/02/2024 |
884 |
-2,88%
|
9,98
|
9,73
|
10,02
|
9,79
|
22/02/2024 |
2.105 |
-0,79%
|
10,14
|
10,00
|
10,16
|
10,08
|
21/02/2024 |
327 |
0,59%
|
10,06
|
10,06
|
10,16
|
10,16
|
20/02/2024 |
534 |
-0,79%
|
10,12
|
9,97
|
10,12
|
10,10
|
19/02/2024 |
1.164 |
-0,59%
|
10,20
|
10,12
|
10,20
|
10,18
|
16/02/2024 |
380 |
0,39%
|
10,22
|
10,18
|
10,28
|
10,24
|
15/02/2024 |
538 |
-0,97%
|
10,24
|
10,14
|
10,26
|
10,20
|
14/02/2024 |
1.180 |
1,98%
|
10,20
|
10,12
|
10,30
|
10,30
|
13/02/2024 |
2.631 |
-0,39%
|
10,14
|
10,00
|
10,22
|
10,10
|
12/02/2024 |
876 |
-1,55%
|
10,30
|
10,14
|
10,30
|
10,14
|
09/02/2024 |
3.889 |
-1,06%
|
10,44
|
10,10
|
10,44
|
10,30
|
08/02/2024 |
2.028 |
1,86%
|
10,34
|
10,04
|
10,60
|
10,41
|
07/02/2024 |
1.194 |
-2,67%
|
10,48
|
10,22
|
10,50
|
10,22
|
06/02/2024 |
1.706 |
-2,05%
|
10,63
|
10,32
|
10,63
|
10,50
|
05/02/2024 |
1.118 |
-0,19%
|
10,98
|
10,56
|
11,13
|
10,72
|
02/02/2024 |
2.644 |
-1,56%
|
10,99
|
10,69
|
11,12
|
10,74
|
01/02/2024 |
366 |
-2,15%
|
11,04
|
10,80
|
11,04
|
10,91
|
31/01/2024 |
722 |
-2,02%
|
11,28
|
11,12
|
11,28
|
11,15
|