Koenig & Bauer AG (SKB)
Exportar para Excel
< 1 2 3 4 5 > >> |
31/01/2024 |
722 |
-2,02%
|
11,28
|
11,12
|
11,28
|
11,15
|
30/01/2024 |
254 |
-1,04%
|
11,40
|
11,34
|
11,48
|
11,38
|
29/01/2024 |
458 |
-3,20%
|
11,84
|
11,48
|
11,84
|
11,50
|
26/01/2024 |
1.932 |
-0,59%
|
12,02
|
11,84
|
12,04
|
11,88
|
25/01/2024 |
1.975 |
0,25%
|
12,08
|
11,90
|
12,08
|
11,95
|
24/01/2024 |
1.446 |
1,71%
|
11,70
|
11,68
|
11,92
|
11,92
|
23/01/2024 |
1.142 |
0,52%
|
11,48
|
11,48
|
11,83
|
11,72
|
22/01/2024 |
1.743 |
0,87%
|
11,78
|
11,44
|
11,82
|
11,66
|
19/01/2024 |
844 |
-0,17%
|
11,64
|
11,56
|
11,94
|
11,56
|
18/01/2024 |
709 |
0,70%
|
11,63
|
11,24
|
11,63
|
11,58
|
17/01/2024 |
1.385 |
-1,88%
|
11,62
|
11,14
|
11,62
|
11,50
|
16/01/2024 |
1.275 |
1,21%
|
11,74
|
11,52
|
11,74
|
11,72
|
15/01/2024 |
666 |
-2,85%
|
11,92
|
11,58
|
11,92
|
11,58
|
12/01/2024 |
1.685 |
2,76%
|
11,96
|
11,74
|
12,04
|
11,92
|
11/01/2024 |
454 |
0,00%
|
11,70
|
11,60
|
11,74
|
11,60
|
10/01/2024 |
998 |
-1,70%
|
11,72
|
11,44
|
11,72
|
11,60
|
09/01/2024 |
571 |
0,34%
|
11,74
|
11,64
|
11,82
|
11,80
|
08/01/2024 |
186 |
1,73%
|
11,48
|
11,48
|
11,76
|
11,76
|
05/01/2024 |
1.846 |
1,05%
|
11,50
|
11,34
|
11,56
|
11,56
|
04/01/2024 |
1.969 |
-0,87%
|
11,78
|
11,18
|
11,78
|
11,44
|
03/01/2024 |
1.278 |
-1,70%
|
11,68
|
11,32
|
11,70
|
11,54
|
02/01/2024 |
2.173 |
-2,17%
|
12,22
|
11,74
|
12,40
|
11,74
|
29/12/2023 |
840 |
0,84%
|
11,86
|
11,68
|
12,00
|
12,00
|
28/12/2023 |
1.454 |
-4,11%
|
12,52
|
11,86
|
12,52
|
11,90
|
27/12/2023 |
2.824 |
1,72%
|
12,36
|
12,32
|
12,58
|
12,41
|
26/12/2023 |
707 |
5,26%
|
11,72
|
11,60
|
12,22
|
12,20
|
22/12/2023 |
707 |
5,26%
|
11,72
|
11,60
|
12,22
|
12,20
|
21/12/2023 |
587 |
-1,61%
|
11,70
|
11,54
|
11,70
|
11,59
|
20/12/2023 |
2.496 |
7,88%
|
10,94
|
10,94
|
11,82
|
11,78
|
19/12/2023 |
1.056 |
0,55%
|
10,88
|
10,78
|
10,96
|
10,92
|
18/12/2023 |
644 |
-0,55%
|
10,84
|
10,72
|
10,86
|
10,86
|
15/12/2023 |
1.451 |
1,21%
|
10,82
|
10,70
|
10,94
|
10,92
|
14/12/2023 |
1.998 |
1,79%
|
10,80
|
10,61
|
10,88
|
10,79
|
13/12/2023 |
1.153 |
0,19%
|
10,58
|
10,56
|
10,62
|
10,60
|
12/12/2023 |
1.289 |
-1,12%
|
10,62
|
10,40
|
10,62
|
10,58
|
11/12/2023 |
1.984 |
-1,84%
|
10,98
|
10,50
|
10,98
|
10,70
|
08/12/2023 |
633 |
0,55%
|
10,92
|
10,90
|
11,16
|
10,90
|
07/12/2023 |
653 |
0,37%
|
10,72
|
10,68
|
10,96
|
10,84
|
06/12/2023 |
2.042 |
0,75%
|
10,70
|
10,50
|
10,80
|
10,80
|
05/12/2023 |
988 |
0,00%
|
10,70
|
10,60
|
10,76
|
10,72
|
04/12/2023 |
3.402 |
-2,19%
|
11,04
|
10,62
|
11,06
|
10,72
|
01/12/2023 |
613 |
-3,01%
|
11,00
|
10,88
|
11,09
|
10,96
|
30/11/2023 |
892 |
0,18%
|
11,30
|
11,24
|
11,38
|
11,30
|
29/11/2023 |
1.399 |
2,55%
|
11,08
|
10,84
|
11,28
|
11,28
|
28/11/2023 |
267 |
0,18%
|
10,90
|
10,72
|
11,00
|
11,00
|
27/11/2023 |
856 |
-0,36%
|
11,02
|
10,86
|
11,02
|
10,98
|
24/11/2023 |
131 |
-1,78%
|
10,94
|
10,94
|
11,02
|
11,02
|
23/11/2023 |
328 |
4,86%
|
11,00
|
11,00
|
11,22
|
11,22
|
22/11/2023 |
887 |
-2,73%
|
10,98
|
10,70
|
10,98
|
10,70
|
21/11/2023 |
874 |
-2,66%
|
11,20
|
10,96
|
11,20
|
11,00
|
20/11/2023 |
60 |
0,53%
|
11,28
|
11,22
|
11,34
|
11,30
|
17/11/2023 |
477 |
0,90%
|
11,28
|
11,04
|
11,28
|
11,24
|
16/11/2023 |
171 |
-0,54%
|
11,38
|
11,10
|
11,38
|
11,14
|
15/11/2023 |
1.158 |
2,56%
|
10,92
|
10,92
|
11,30
|
11,20
|
14/11/2023 |
2.828 |
1,87%
|
10,62
|
10,42
|
11,00
|
10,92
|
13/11/2023 |
398 |
1,32%
|
10,58
|
10,54
|
10,72
|
10,72
|
10/11/2023 |
352 |
-5,24%
|
10,52
|
10,50
|
10,64
|
10,50
|
09/11/2023 |
715 |
2,78%
|
10,84
|
10,74
|
11,08
|
11,08
|
08/11/2023 |
758 |
1,51%
|
10,92
|
10,78
|
10,98
|
10,78
|
07/11/2023 |
1.169 |
0,57%
|
10,70
|
10,44
|
10,70
|
10,62
|
06/11/2023 |
590 |
-1,68%
|
10,94
|
10,56
|
10,94
|
10,56
|
03/11/2023 |
910 |
-1,29%
|
10,92
|
10,68
|
10,98
|
10,74
|
02/11/2023 |
2.118 |
7,51%
|
10,50
|
10,40
|
10,90
|
10,88
|
01/11/2023 |
3.006 |
-5,77%
|
10,64
|
9,95
|
10,64
|
10,12
|
31/10/2023 |
919 |
0,75%
|
10,80
|
10,74
|
10,98
|
10,74
|
30/10/2023 |
607 |
2,30%
|
10,44
|
10,34
|
10,66
|
10,66
|
27/10/2023 |
653 |
-6,80%
|
10,96
|
10,42
|
11,04
|
10,42
|
26/10/2023 |
5.624 |
-5,42%
|
11,60
|
10,18
|
11,82
|
11,18
|
25/10/2023 |
606 |
-3,75%
|
11,94
|
11,70
|
12,14
|
11,82
|
24/10/2023 |
643 |
1,49%
|
12,34
|
12,14
|
12,34
|
12,28
|
23/10/2023 |
3.861 |
0,67%
|
11,88
|
11,82
|
12,32
|
12,10
|
20/10/2023 |
8.727 |
0,00%
|
12,10
|
11,84
|
12,12
|
12,00
|
19/10/2023 |
7.802 |
0,67%
|
11,80
|
11,66
|
12,10
|
12,00
|
18/10/2023 |
14.231 |
-0,67%
|
11,92
|
11,72
|
11,98
|
11,92
|
17/10/2023 |
32.514 |
-1,32%
|
12,06
|
11,84
|
12,36
|
12,00
|
16/10/2023 |
25.804 |
0,66%
|
12,16
|
11,92
|
12,32
|
12,16
|
13/10/2023 |
39.062 |
0,00%
|
12,18
|
11,70
|
12,24
|
12,08
|
12/10/2023 |
19.895 |
-4,58%
|
12,44
|
11,98
|
12,60
|
12,08
|
11/10/2023 |
22.067 |
-3,36%
|
13,18
|
12,36
|
13,18
|
12,66
|
10/10/2023 |
7.367 |
0,93%
|
13,12
|
12,98
|
13,42
|
13,10
|
09/10/2023 |
9.118 |
-3,85%
|
13,38
|
12,92
|
13,40
|
12,98
|
06/10/2023 |
5.108 |
0,45%
|
13,56
|
13,24
|
13,56
|
13,50
|
05/10/2023 |
5.536 |
-0,74%
|
13,50
|
13,24
|
13,74
|
13,44
|
04/10/2023 |
5.909 |
-0,30%
|
13,42
|
13,34
|
13,72
|
13,54
|
03/10/2023 |
11.076 |
-3,41%
|
13,92
|
13,40
|
13,92
|
13,58
|
02/10/2023 |
7.897 |
0,29%
|
13,90
|
13,90
|
14,16
|
14,06
|
29/09/2023 |
528 |
2,04%
|
13,78
|
13,78
|
14,08
|
14,02
|
28/09/2023 |
9.326 |
1,17%
|
13,58
|
13,58
|
14,02
|
13,88
|
27/09/2023 |
7.696 |
0,44%
|
13,58
|
13,50
|
13,82
|
13,72
|
26/09/2023 |
3.515 |
0,00%
|
13,68
|
13,66
|
13,70
|
13,66
|
25/09/2023 |
20.273 |
-2,15%
|
13,90
|
13,50
|
13,96
|
13,66
|
22/09/2023 |
664 |
0,29%
|
13,78
|
13,64
|
14,10
|
14,08
|
21/09/2023 |
9.985 |
-0,56%
|
14,20
|
13,84
|
14,34
|
14,22
|
20/09/2023 |
558 |
3,18%
|
14,02
|
13,88
|
14,26
|
14,26
|
19/09/2023 |
805 |
2,14%
|
13,44
|
13,30
|
13,90
|
13,82
|
18/09/2023 |
26.673 |
-4,64%
|
14,20
|
13,42
|
14,24
|
13,58
|
15/09/2023 |
16.595 |
0,00%
|
14,38
|
14,14
|
14,72
|
14,24
|
14/09/2023 |
629 |
-2,72%
|
14,38
|
13,76
|
14,38
|
14,30
|
13/09/2023 |
18.611 |
0,55%
|
14,56
|
14,44
|
14,80
|
14,70
|
12/09/2023 |
20.511 |
1,25%
|
14,58
|
14,16
|
14,72
|
14,62
|