Kloeckner & Co SE (KCO)
Exportar para Excel
| 1 2 3 4 > >> |
| 10/08/2026 |
98.040 |
0,00%
|
12,30
|
12,18
|
12,44
|
12,32
|
| 07/08/2026 |
128.390 |
-0,16%
|
12,26
|
12,24
|
12,38
|
12,32
|
| 06/08/2026 |
156.260 |
0,49%
|
12,24
|
12,22
|
12,36
|
12,34
|
| 05/08/2026 |
176.810 |
0,16%
|
12,14
|
12,14
|
12,34
|
12,28
|
| 04/08/2026 |
174.140 |
0,33%
|
12,24
|
12,22
|
12,36
|
12,26
|
| 03/08/2026 |
204.120 |
-0,65%
|
12,30
|
12,20
|
12,34
|
12,22
|
| 31/07/2026 |
149.050 |
0,65%
|
12,24
|
12,18
|
12,34
|
12,30
|
| 30/07/2026 |
98.010 |
0,00%
|
12,26
|
12,22
|
12,32
|
12,22
|
| 29/07/2026 |
177.410 |
-0,33%
|
12,26
|
11,96
|
12,32
|
12,22
|
| 28/07/2026 |
193.590 |
-0,33%
|
12,30
|
12,20
|
12,34
|
12,26
|
| 27/07/2026 |
149.040 |
0,33%
|
12,30
|
12,28
|
12,32
|
12,30
|
| 24/07/2026 |
195.360 |
0,66%
|
12,22
|
12,18
|
12,32
|
12,26
|
| 23/07/2026 |
176.600 |
-0,65%
|
12,24
|
12,18
|
12,32
|
12,18
|
| 22/07/2026 |
187.920 |
0,49%
|
12,24
|
12,24
|
12,32
|
12,26
|
| 21/07/2026 |
174.160 |
0,00%
|
12,22
|
12,16
|
12,30
|
12,20
|
| 20/07/2026 |
192.780 |
-0,65%
|
12,26
|
12,20
|
12,34
|
12,20
|
| 17/07/2026 |
183.870 |
0,00%
|
12,26
|
12,24
|
12,34
|
12,28
|
| 16/07/2026 |
198.450 |
-0,32%
|
12,30
|
12,24
|
12,34
|
12,28
|
| 15/07/2026 |
152.800 |
-0,81%
|
12,42
|
12,30
|
12,44
|
12,32
|
| 14/07/2026 |
110.210 |
0,98%
|
12,24
|
12,24
|
12,42
|
12,42
|
| 13/07/2026 |
163.550 |
-0,32%
|
12,24
|
12,22
|
12,36
|
12,30
|
| 10/07/2026 |
145.800 |
0,33%
|
12,26
|
12,26
|
12,34
|
12,34
|
| 09/07/2026 |
160.410 |
-0,16%
|
12,28
|
12,18
|
12,34
|
12,30
|
| 08/07/2026 |
88.290 |
0,16%
|
12,24
|
12,20
|
12,34
|
12,32
|
| 07/07/2026 |
148.230 |
0,33%
|
12,22
|
12,22
|
12,32
|
12,30
|
| 06/07/2026 |
140.940 |
-0,33%
|
12,26
|
12,24
|
12,34
|
12,26
|
| 03/07/2026 |
172.530 |
0,33%
|
12,24
|
12,24
|
12,32
|
12,30
|
| 02/07/2026 |
177.390 |
-0,33%
|
12,28
|
12,26
|
12,32
|
12,26
|
| 01/07/2026 |
107.300 |
-0,16%
|
12,32
|
12,30
|
12,38
|
12,30
|
| 30/06/2026 |
145.800 |
0,16%
|
12,28
|
12,26
|
12,34
|
12,32
|
| 29/06/2026 |
114.200 |
0,16%
|
12,26
|
12,24
|
12,36
|
12,30
|
| 26/06/2026 |
179.010 |
0,49%
|
12,22
|
12,22
|
12,32
|
12,28
|
| 25/06/2026 |
185.530 |
-0,65%
|
12,30
|
12,08
|
12,30
|
12,22
|
| 24/06/2026 |
199.870 |
-0,65%
|
12,32
|
12,30
|
12,38
|
12,30
|
| 23/06/2026 |
139.970 |
0,81%
|
12,26
|
12,26
|
12,38
|
12,38
|
| 22/06/2026 |
227.070 |
-1,44%
|
12,42
|
12,28
|
12,46
|
12,28
|
| 19/06/2026 |
191.620 |
1,30%
|
12,30
|
12,28
|
12,46
|
12,46
|
| 18/06/2026 |
165.930 |
-0,81%
|
12,38
|
12,30
|
12,40
|
12,30
|
| 17/06/2026 |
165.960 |
-0,16%
|
12,38
|
12,28
|
12,40
|
12,40
|
| 16/06/2026 |
144.320 |
0,65%
|
12,28
|
12,28
|
12,44
|
12,42
|
| 15/06/2026 |
148.270 |
-0,48%
|
12,40
|
12,34
|
12,44
|
12,34
|
| 12/06/2026 |
143.200 |
-0,32%
|
12,42
|
12,38
|
12,46
|
12,40
|
| 11/06/2026 |
152.000 |
0,16%
|
12,36
|
12,36
|
12,46
|
12,44
|
| 10/06/2026 |
197.600 |
0,16%
|
12,36
|
12,36
|
12,46
|
12,42
|
| 09/06/2026 |
144.030 |
0,16%
|
12,36
|
12,32
|
12,48
|
12,40
|
| 08/06/2026 |
176.300 |
0,16%
|
12,30
|
12,28
|
12,42
|
12,38
|
| 05/06/2026 |
158.400 |
-0,64%
|
12,38
|
12,36
|
12,46
|
12,36
|
| 04/06/2026 |
193.100 |
0,16%
|
12,38
|
12,34
|
12,48
|
12,44
|
| 03/06/2026 |
180.980 |
-0,48%
|
12,44
|
12,30
|
12,52
|
12,42
|
| 02/06/2026 |
104.000 |
0,81%
|
12,38
|
12,38
|
12,48
|
12,48
|
| 01/06/2026 |
151.980 |
-0,80%
|
12,52
|
12,38
|
12,52
|
12,38
|
| 29/05/2026 |
89.330 |
-0,79%
|
12,56
|
12,44
|
12,64
|
12,48
|
| 28/05/2026 |
146.200 |
-0,16%
|
12,56
|
12,46
|
12,66
|
12,58
|
| 27/05/2026 |
185.030 |
2,44%
|
12,30
|
12,24
|
12,64
|
12,60
|
| 26/05/2026 |
181.010 |
-0,16%
|
12,34
|
12,30
|
12,36
|
12,30
|
| 25/05/2026 |
173.620 |
-0,65%
|
12,36
|
12,30
|
12,42
|
12,32
|
| 22/05/2026 |
161.810 |
0,49%
|
12,34
|
12,34
|
12,44
|
12,40
|
| 21/05/2026 |
78.540 |
-1,44%
|
12,46
|
12,32
|
12,46
|
12,34
|
| 20/05/2026 |
148.690 |
0,00%
|
12,52
|
12,50
|
12,56
|
12,52
|
| 19/05/2026 |
151.010 |
0,32%
|
12,48
|
12,48
|
12,54
|
12,52
|
| 18/05/2026 |
72.720 |
-0,64%
|
12,52
|
12,48
|
12,56
|
12,48
|
| 15/05/2026 |
87.170 |
0,48%
|
12,46
|
12,42
|
12,58
|
12,56
|
| 14/05/2026 |
155.070 |
0,16%
|
12,44
|
12,42
|
12,52
|
12,50
|
| 13/05/2026 |
85.750 |
0,00%
|
12,46
|
12,44
|
12,58
|
12,48
|
| 12/05/2026 |
139.190 |
-0,16%
|
12,52
|
12,46
|
12,56
|
12,48
|
| 11/05/2026 |
146.740 |
-0,32%
|
12,48
|
12,46
|
12,58
|
12,50
|
| 08/05/2026 |
149.580 |
0,80%
|
12,46
|
12,44
|
12,56
|
12,54
|
| 07/05/2026 |
154.820 |
-1,11%
|
12,56
|
12,44
|
12,58
|
12,44
|
| 06/05/2026 |
168.980 |
1,29%
|
12,38
|
12,30
|
12,62
|
12,58
|
| 05/05/2026 |
197.860 |
-0,64%
|
12,48
|
12,42
|
12,58
|
12,42
|
| 04/05/2026 |
177.920 |
0,00%
|
12,46
|
12,38
|
12,56
|
12,50
|
| 30/04/2026 |
147.530 |
-0,32%
|
12,48
|
12,46
|
12,60
|
12,50
|
| 29/04/2026 |
175.610 |
-0,32%
|
12,54
|
12,48
|
12,66
|
12,54
|
| 28/04/2026 |
172.350 |
0,00%
|
12,56
|
12,48
|
12,58
|
12,58
|
| 27/04/2026 |
157.520 |
0,80%
|
12,46
|
12,46
|
12,58
|
12,58
|
| 24/04/2026 |
150.950 |
-0,32%
|
12,48
|
12,42
|
12,56
|
12,48
|
| 23/04/2026 |
176.890 |
-0,32%
|
12,48
|
12,42
|
12,56
|
12,52
|
| 22/04/2026 |
127.530 |
0,48%
|
12,48
|
12,44
|
12,58
|
12,56
|
| 21/04/2026 |
78.240 |
0,16%
|
12,44
|
12,42
|
12,54
|
12,50
|
| 20/04/2026 |
185.600 |
-0,32%
|
12,42
|
12,42
|
12,50
|
12,48
|
| 17/04/2026 |
127.180 |
0,97%
|
12,38
|
12,38
|
12,52
|
12,52
|
| 16/04/2026 |
186.710 |
0,49%
|
12,30
|
12,30
|
12,42
|
12,40
|
| 15/04/2026 |
163.600 |
0,33%
|
12,32
|
12,28
|
12,36
|
12,34
|
| 14/04/2026 |
118.950 |
0,33%
|
12,26
|
12,22
|
12,36
|
12,30
|
| 13/04/2026 |
129.070 |
0,49%
|
12,08
|
12,08
|
12,34
|
12,26
|
| 10/04/2026 |
139.740 |
0,49%
|
12,10
|
12,08
|
12,44
|
12,20
|
| 09/04/2026 |
160.750 |
0,17%
|
12,12
|
11,82
|
12,14
|
12,14
|
| 08/04/2026 |
110.690 |
0,50%
|
12,16
|
12,12
|
12,20
|
12,12
|
| 07/04/2026 |
103.440 |
-0,99%
|
12,00
|
11,78
|
12,22
|
12,06
|
| 02/04/2026 |
154.520 |
1,16%
|
12,08
|
12,06
|
12,26
|
12,18
|
| 01/04/2026 |
59.660 |
-0,50%
|
12,08
|
12,04
|
12,22
|
12,04
|
| 31/03/2026 |
90.910 |
1,00%
|
12,00
|
11,98
|
12,28
|
12,10
|
| 30/03/2026 |
159.420 |
-0,33%
|
12,00
|
11,88
|
12,04
|
11,98
|
| 27/03/2026 |
155.010 |
2,21%
|
11,72
|
11,70
|
12,12
|
12,02
|
| 26/03/2026 |
159.190 |
-0,84%
|
11,86
|
11,60
|
11,90
|
11,76
|
| 25/03/2026 |
198.970 |
-1,17%
|
11,96
|
11,86
|
12,04
|
11,86
|
| 24/03/2026 |
145.980 |
2,39%
|
11,72
|
11,68
|
12,00
|
12,00
|
| 23/03/2026 |
142.010 |
0,00%
|
11,72
|
11,68
|
11,88
|
11,72
|
| 20/03/2026 |
126.210 |
0,69%
|
11,66
|
11,54
|
11,90
|
11,72
|
| 19/03/2026 |
132.360 |
-1,52%
|
11,82
|
11,62
|
11,84
|
11,64
|
