Premium
Koenig & Bauer AG (SKB)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 5.66037735849 | 13.78 | 14.88 | 13.32 | 1318 | 13.98852071 | DE |
| 4 | -0.56 | -3.7037037037 | 15.12 | 17.76 | 12.96 | 3557 | 15.40487416 | DE |
| 12 | -2.839999 | -16.3218342714 | 17.399999 | 17.76 | 12.96 | 3315 | 15.72924401 | DE |
| 26 | 6.29 | 76.0580411125 | 8.27 | 17.76 | 7.7 | 3914 | 13.96090076 | DE |
| 52 | 2.54 | 21.1314475874 | 12.02 | 17.76 | 6.88 | 4096 | 12.287394 | DE |
| 156 | -3.86 | -20.9554831705 | 18.42 | 20.2 | 6.88 | 11395 | 14.59079139 | DE |
| 260 | -3.74 | -20.4371584699 | 18.3 | 32.65 | 6.88 | 15161 | 19.62720948 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744748820 | 14.64 | 0.62 | 4.42 | 14.28 | 14.64 | 14.28 | 910 |
| 1744662420 | 14.02 | -0.42 | -2.91 | 14.38 | 14.38 | 14.02 | 1021 |
| 1744403220 | 14.44 | 0.82 | 6.02 | 14 | 14.44 | 14 | 768 |
| 1744316820 | 13.62 | -0.28 | -2.01 | 14.32 | 14.88 | 13.62 | 2240 |
| 1744230420 | 13.9 | 0.18 | 1.31 | 13.78 | 14.2 | 13.32 | 1652 |
| 1744144020 | 13.72 | -0.82 | -5.64 | 14.3 | 14.5 | 13.72 | 3049 |
| 1744057620 | 14.54 | -0.48 | -3.20 | 14.54 | 14.8 | 12.96 | 10179 |
| 1743798420 | 15.02 | -1.08 | -6.71 | 16.2 | 16.36 | 15.02 | 9431 |
| 1743712020 | 16.1 | -1.52 | -8.63 | 17.399999 | 17.6 | 16 | 9685 |
| 1743625620 | 17.62 | -0.02 | -0.11 | 17.6 | 17.76 | 17.34 | 6076 |
| 1743539220 | 17.64 | 1.1 | 6.65 | 16.719999 | 17.68 | 16.719999 | 2159 |
| 1743452820 | 16.54 | 0.58 | 3.63 | 15.92 | 16.68 | 15.84 | 1965 |
| 1743197220 | 15.96 | -0.48 | -2.92 | 16.3 | 16.3 | 15.92 | 3685 |
| 1743110820 | 16.44 | 1.38 | 9.16 | 15.18 | 16.5 | 15.18 | 3513 |
| 1743024420 | 15.06 | -0.22 | -1.44 | 15.32 | 15.32 | 15.06 | 1368 |
| 1742938020 | 15.28 | 0.32 | 2.14 | 15.22 | 15.28 | 15.2 | 623 |
| 1742851620 | 14.96 | -0.14 | -0.93 | 15.36 | 15.36 | 14.94 | 230 |
| 1742592420 | 15.1 | -0.06 | -0.40 | 15.02 | 15.12 | 14.94 | 2560 |
| 1742506020 | 15.16 | -0.02 | -0.13 | 15.12 | 15.16 | 15.12 | 1417 |
| 1742419620 | 15.18 | 0.08 | 0.53 | 15.12 | 15.26 | 15.08 | 2734 |
| 1742333220 | 15.1 | 0.36 | 2.44 | 15 | 15.1 | 14.98 | 10695 |
| 1742246820 | 14.74 | -0.26 | -1.73 | 14.94 | 15.1 | 14.02 | 11605 |
| 1741987620 | 15 | -0.06 | -0.40 | 14.9 | 15.22 | 14.9 | 4294 |
| 1741901220 | 15.06 | -0.18 | -1.18 | 15.2 | 15.36 | 15.06 | 463 |
| 1741814820 | 15.24 | -0.26 | -1.68 | 15.52 | 15.58 | 15.24 | 883 |
| 1741728420 | 15.5 | 0.58 | 3.89 | 15.12 | 15.5 | 15.1 | 661 |
| 1741642020 | 14.92 | -0.56 | -3.62 | 15.78 | 15.78 | 14.88 | 7494 |
| 1741382820 | 15.48 | -0.08 | -0.51 | 15.7 | 15.7 | 15.48 | 502 |
| 1741296420 | 15.56 | -0.56 | -3.47 | 15.98 | 15.98 | 15.56 | 1580 |
| 1741210020 | 16.12 | 0.2 | 1.26 | 16.52 | 16.54 | 16.12 | 1652 |
| 1741123620 | 15.92 | -0.56 | -3.40 | 16.079999 | 16.14 | 15.58 | 1980 |
| 1741037220 | 16.48 | 0.82 | 5.24 | 15.82 | 16.54 | 15.7 | 4962 |
| 1740778020 | 15.66 | -0.1 | -0.63 | 15.44 | 15.82 | 15.44 | 1007 |
| 1740691620 | 15.76 | -0.24 | -1.50 | 15.72 | 15.76 | 15.52 | 1674 |
| 1740605220 | 16 | 0.46 | 2.96 | 15.8 | 16.3 | 15.58 | 4534 |
| 1740518820 | 15.54 | -0.28 | -1.77 | 15.68 | 15.74 | 15.54 | 532 |
| 1740432420 | 15.82 | 0 | 0.00 | 15.92 | 16.04 | 15.72 | 2114 |
| 1740173220 | 15.82 | 0.44 | 2.86 | 15.44 | 15.82 | 15.44 | 353 |
| 1740086820 | 15.38 | -0.7 | -4.35 | 16.059999 | 16.059999 | 15.36 | 5913 |
| 1740000420 | 16.079999 | 0 | 0.00 | 16.16 | 16.3 | 16.079999 | 565 |
| 1739914020 | 16.079999 | -0.56 | -3.37 | 16.64 | 16.64 | 16.079999 | 4651 |
| 1739827620 | 16.64 | 0.22 | 1.34 | 16.5 | 17 | 16.5 | 9894 |
| 1739568420 | 16.42 | 0 | 0.00 | 16.559999 | 16.559999 | 16.42 | 991 |
| 1739482020 | 16.42 | 0.06 | 0.37 | 16.44 | 16.62 | 16.3 | 2098 |
| 1739395620 | 16.36 | -0.02 | -0.12 | 16.32 | 16.559999 | 16.32 | 2619 |
| 1739309220 | 16.379999 | -0.22 | -1.33 | 16.6 | 16.78 | 16.379999 | 2360 |
| 1739222820 | 16.6 | 0.46 | 2.85 | 16.219999 | 16.6 | 16.1 | 6342 |
| 1738963620 | 16.14 | 0 | 0.00 | 16.219999 | 16.3 | 16.14 | 957 |
| 1738877220 | 16.14 | -0.14 | -0.86 | 16.04 | 16.36 | 16.04 | 641 |
| 1738790820 | 16.28 | -0.5 | -2.98 | 16.5 | 16.5 | 16 | 4752 |
| 1738704420 | 16.78 | 0.34 | 2.07 | 16.399999 | 16.78 | 16.399999 | 3128 |
| 1738618020 | 16.44 | -0.08 | -0.48 | 15.98 | 16.46 | 15.62 | 3541 |
| 1738358820 | 16.52 | -0.16 | -0.96 | 16.16 | 16.52 | 16.16 | 1706 |
| 1738272420 | 16.68 | 0.24 | 1.46 | 16.44 | 16.68 | 16.32 | 532 |
| 1738186020 | 16.44 | 0.28 | 1.73 | 16.399999 | 16.46 | 16.219999 | 2361 |
| 1738099620 | 16.16 | 0.12 | 0.75 | 16.079999 | 16.16 | 15.64 | 1860 |
| 1738013220 | 16.04 | -1.24 | -7.18 | 17.18 | 17.18 | 15.72 | 7254 |
| 1737754020 | 17.28 | -0.02 | -0.12 | 17.6 | 17.6 | 17.18 | 1876 |
| 1737667620 | 17.3 | 0.36 | 2.13 | 16.92 | 17.48 | 16.92 | 2209 |
| 1737581220 | 16.94 | -0.42 | -2.42 | 17.399999 | 17.399999 | 16.94 | 4275 |
| 1737494820 | 17.36 | 0.08 | 0.46 | 17.04 | 17.36 | 16.94 | 1590 |
| 1737408420 | 17.28 | 0.3 | 1.77 | 16.98 | 17.34 | 16.899999 | 3143 |
| 1737149220 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.719999 | 5591 |
| 1737062820 | 16.98 | 0.52 | 3.16 | 16.44 | 16.98 | 16.34 | 4058 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
