Knorr-Bremse

KBX
🏛️ Vereinigtes Königreich →
78.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 79.70 80.30 78.08 78.75 0.0M
2025-09-25 78.60 79.00 78.25 78.67 0.1M
2025-09-24 81.25 82.00 78.55 78.80 0.3M
2025-09-23 81.35 82.00 80.75 81.65 0.0M
2025-09-22 80.70 81.40 80.50 80.65 0.1M
2025-09-19 82.35 82.55 80.85 81.45 0.1M
2025-09-18 82.20 82.23 80.80 81.45 0.0M
2025-09-17 83.30 83.55 81.70 82.00 0.2M
2025-09-16 86.00 86.25 83.25 84.11 0.1M
2025-09-15 86.75 86.75 84.55 85.95 0.1M
2025-09-12 86.15 86.30 85.05 85.83 0.1M
2025-09-11 86.30 86.70 85.50 85.70 0.0M
2025-09-10 86.30 86.55 85.55 85.88 0.0M
2025-09-09 86.80 86.80 84.75 85.78 0.0M
2025-09-08 86.20 86.55 86.00 86.34 0.0M
2025-09-05 86.25 86.50 85.55 85.65 0.0M
2025-09-04 85.25 85.95 85.10 85.72 0.0M
2025-09-03 85.35 86.20 84.70 85.50 0.0M
2025-09-02 89.80 89.80 84.65 85.28 0.0M
2025-09-01 88.85 89.90 88.85 89.41 0.1M
2025-08-29 89.07 89.45 88.60 89.07 0.0M
2025-08-28 88.91 89.35 88.35 88.91 0.0M
2025-08-27 88.25 90.20 87.80 88.25 0.0M
2025-08-26 89.34 90.40 88.85 89.34 0.0M
2025-08-25 90.40 91.00 90.10 90.40 0.0M
2025-08-22 90.75 91.20 89.35 90.75 0.0M
2025-08-21 89.92 90.30 89.40 89.92 0.0M
2025-08-20 89.95 90.35 89.40 89.95 0.1M
2025-08-19 89.82 90.45 89.00 89.82 0.1M
2025-08-18 89.12 91.20 88.95 89.12 0.0M
2025-08-15 90.74 92.30 90.50 90.74 0.0M
2025-08-14 91.23 91.75 90.95 91.23 0.1M
2025-08-13 92.20 92.60 91.40 92.20 0.1M
2025-08-12 91.85 92.15 91.15 91.85 0.0M
2025-08-11 91.90 92.65 91.60 91.90 0.0M
2025-08-08 92.55 93.00 92.15 92.55 0.0M
2025-08-07 92.30 92.90 87.60 92.30 0.0M
2025-08-06 87.65 88.15 86.20 87.65 0.0M
2025-08-05 85.93 86.50 84.60 85.93 0.0M
2025-08-04 85.05 86.05 84.50 85.05 0.0M
2025-08-01 85.23 87.45 84.70 85.23 0.0M
2025-07-31 85.20 89.50 84.20 87.63 0.3M
2025-07-30 87.18 87.70 86.60 87.18 0.1M
2025-07-29 87.65 88.10 86.55 87.65 0.0M
2025-07-28 87.40 88.85 86.50 87.40 0.0M
2025-07-25 87.50 88.45 86.75 87.50 0.0M
2025-07-24 88.45 89.10 88.00 88.45 0.0M
2025-07-23 89.60 89.85 87.45 89.60 0.0M
2025-07-22 85.40 86.85 84.50 85.40 0.0M
2025-07-21 86.57 87.60 85.70 86.57 0.0M
2025-07-18 84.03 84.60 83.90 84.03 0.0M
2025-07-17 83.75 84.90 83.35 83.75 0.0M
2025-07-16 82.25 83.50 82.25 82.25 0.1M
2025-07-15 84.05 84.45 83.15 84.05 0.2M
2025-07-14 83.71 85.00 83.15 83.71 0.0M
2025-07-11 85.35 86.00 84.70 85.35 0.0M
2025-07-10 85.64 86.40 84.85 85.64 0.0M
2025-07-09 84.38 85.45 82.55 84.38 0.0M
2025-07-08 82.45 83.50 81.95 82.45 0.1M
2025-07-07 82.58 83.00 81.55 82.58 0.1M
2025-07-04 80.80 81.45 80.20 80.80 0.0M
2025-07-03 81.59 82.70 80.60 81.59 0.0M
2025-07-02 82.10 82.20 81.55 82.10 0.0M
2025-07-01 81.16 81.95 80.85 81.16 0.0M
2025-06-30 82.20 83.40 82.00 82.20 0.0M
2025-06-27 81.62 83.10 80.05 81.62 0.0M
2025-06-26 84.75 86.40 84.50 84.75 0.0M
2025-06-25 84.50 85.15 83.45 84.64 0.0M
2025-06-24 84.45 85.55 83.35 84.45 0.1M
2025-06-23 82.40 83.00 80.90 82.40 0.0M
2025-06-20 81.55 82.40 81.35 81.55 0.0M
2025-06-19 82.51 83.15 81.80 82.51 0.0M
2025-06-18 83.60 84.20 83.00 83.60 0.0M
2025-06-17 83.83 84.55 82.73 83.83 0.0M
2025-06-16 84.05 84.55 83.85 84.05 0.0M
2025-06-13 84.05 84.70 83.15 84.05 0.0M
2025-06-12 85.70 87.15 84.93 85.70 0.0M
2025-06-11 87.61 88.00 87.00 87.61 0.0M
2025-06-10 87.45 88.85 87.25 87.45 0.0M
2025-06-09 89.29 89.40 88.65 89.29 0.0M
2025-06-06 88.73 89.30 88.35 88.73 0.0M
2025-06-05 89.70 90.28 88.80 89.70 0.0M
2025-06-04 89.12 90.00 88.90 89.12 0.0M
2025-06-03 88.35 89.35 87.30 88.35 0.0M
2025-06-02 88.44 89.35 87.95 88.44 0.0M
2025-05-30 90.82 90.85 89.00 90.82 0.0M
2025-05-29 91.03 92.00 90.30 91.03 0.0M
2025-05-28 90.19 90.80 89.20 90.19 0.1M
2025-05-27 89.81 90.05 89.35 89.81 0.0M
2025-05-26 89.50 89.75 88.90 89.50 0.0M
2025-05-23 87.02 89.35 85.70 87.02 0.0M
2025-05-22 88.47 89.25 87.20 88.47 0.0M
2025-05-21 89.40 89.60 88.35 89.40 0.0M
2025-05-20 88.99 89.40 88.05 88.99 0.0M
2025-05-19 88.24 88.85 86.45 88.24 0.1M
2025-05-16 86.75 87.85 86.48 86.75 0.0M
2025-05-15 87.45 87.70 86.30 87.45 0.1M
2025-05-14 86.90 88.80 86.33 86.90 0.1M
2025-05-13 88.64 88.85 87.45 88.64 0.1M
2025-05-12 88.50 90.35 87.65 88.50 0.1M
2025-05-09 87.16 87.65 86.45 87.16 0.0M
2025-05-08 86.53 87.95 86.05 86.53 0.0M
2025-05-07 88.52 88.60 87.65 88.52 0.3M
2025-05-06 87.03 88.35 86.05 87.03 0.1M
2025-05-05 88.28 88.60 87.50 88.28 0.0M
2025-05-02 87.30 88.00 86.25 87.30 0.1M
2025-04-30 87.23 87.75 86.45 87.23 0.0M
2025-04-29 86.17 88.45 84.00 86.17 0.0M
2025-04-28 84.19 84.85 83.60 84.19 0.0M
2025-04-25 83.63 84.55 82.97 83.63 0.0M
2025-04-24 82.90 83.25 81.70 82.90 0.0M
2025-04-23 83.20 83.20 81.95 83.20 0.2M
2025-04-22 80.40 81.10 80.10 80.40 0.1M
2025-04-17 80.75 81.90 80.23 80.75 0.2M
2025-04-16 80.10 81.15 79.75 80.10 0.1M
2025-04-15 80.30 81.25 78.85 80.30 0.0M
2025-04-14 78.95 79.00 76.85 78.95 0.1M
2025-04-11 75.55 76.30 74.05 75.55 0.0M
2025-04-10 76.40 83.25 76.00 76.40 0.0M
2025-04-09 74.16 75.25 73.15 74.16 0.0M
2025-04-08 75.80 76.05 74.55 75.80 0.0M
2025-04-07 74.90 76.60 68.65 74.90 0.0M
2025-04-04 76.12 79.90 73.10 76.12 0.0M
2025-04-03 81.50 82.00 80.00 81.50 0.0M
2025-04-02 82.70 83.40 82.20 82.70 0.0M
2025-04-01 83.80 84.65 81.90 83.80 0.0M
2025-03-31 83.55 83.85 81.80 83.55 0.0M
2025-03-28 85.00 87.30 84.55 85.00 0.0M
2025-03-27 86.94 87.75 85.60 86.94 0.0M
2025-03-26 87.80 88.45 86.85 87.80 0.0M
2025-03-25 88.01 88.70 87.50 88.01 0.0M
2025-03-24 88.75 89.30 88.30 88.75 0.1M
2025-03-21 88.12 89.00 87.25 88.12 0.1M
2025-03-20 89.34 94.10 88.10 89.34 0.1M
2025-03-19 94.78 96.10 93.60 94.78 0.1M
2025-03-18 96.05 96.40 94.00 96.05 0.0M
2025-03-17 92.20 92.80 91.30 92.20 0.0M
2025-03-14 92.35 93.80 88.90 92.35 0.2M
2025-03-13 88.58 89.45 88.00 88.58 0.0M
2025-03-12 88.69 89.75 87.90 88.69 0.0M
2025-03-11 88.41 89.70 87.50 88.41 0.1M
2025-03-10 89.81 91.95 89.05 89.81 0.0M
2025-03-07 91.23 93.15 90.75 91.23 0.0M
2025-03-06 94.44 95.40 91.40 94.44 0.1M
2025-03-05 92.10 92.25 87.40 92.10 0.1M
2025-03-04 84.75 88.20 84.00 84.75 0.0M
2025-03-03 88.05 88.74 83.45 88.05 0.1M
2025-02-28 83.15 83.55 82.55 83.15 0.1M
2025-02-27 82.44 83.80 82.44 82.44 0.0M
2025-02-26 84.25 84.70 83.55 84.25 0.0M
2025-02-25 83.15 83.45 81.85 83.15 0.0M
2025-02-24 83.34 83.55 81.70 83.34 0.1M
2025-02-21 81.70 84.40 81.65 81.70 0.1M
2025-02-20 81.25 84.30 81.25 81.25 0.0M
2025-02-19 79.55 81.45 79.10 79.55 0.1M
2025-02-18 81.56 81.80 79.75 81.56 0.1M
2025-02-17 80.50 81.00 79.30 80.50 0.4M
2025-02-14 79.63 80.20 79.25 79.63 0.0M
2025-02-13 80.25 80.35 78.40 80.25 0.0M
2025-02-12 78.70 79.20 78.15 78.70 0.3M
2025-02-11 78.98 79.25 78.65 78.98 0.0M
2025-02-10 78.75 79.00 77.10 78.75 0.0M
2025-02-07 77.74 78.25 77.25 77.74 0.0M
2025-02-06 77.40 77.65 75.85 77.40 0.0M
2025-02-05 75.75 76.00 74.60 75.75 0.0M
2025-02-04 76.02 76.35 75.45 76.02 0.0M
2025-02-03 75.00 76.20 74.50 75.00 0.0M
2025-01-31 76.42 76.55 75.20 76.42 0.0M
2025-01-30 74.78 75.75 72.55 74.78 0.1M
2025-01-29 72.17 72.50 71.75 72.17 0.0M
2025-01-28 71.31 71.90 71.05 71.31 0.0M
2025-01-27 71.24 71.50 69.98 71.24 0.0M
2025-01-24 71.50 72.35 71.25 71.50 0.0M
2025-01-23 71.95 72.20 71.60 71.95 0.0M
2025-01-22 71.45 72.10 70.95 71.45 0.0M
2025-01-21 70.75 71.15 70.20 70.75 0.1M
2025-01-20 70.74 70.88 70.15 70.74 0.2M
2025-01-17 70.04 70.70 69.70 70.04 0.0M
2025-01-16 69.57 69.80 68.95 69.57 0.0M
2025-01-15 69.65 69.70 69.00 69.65 0.0M
2025-01-14 68.95 69.55 68.50 68.95 0.0M
2025-01-13 68.01 69.25 67.95 68.01 0.0M
2025-01-10 70.29 71.80 69.35 70.29 0.0M
2025-01-09 71.67 72.10 70.80 71.67 0.0M
2025-01-08 70.93 72.15 70.45 70.93 0.0M
2025-01-07 71.77 71.93 71.25 71.77 0.0M
2025-01-06 71.30 71.95 69.60 71.30 0.1M
2025-01-03 69.46 70.35 69.30 69.46 0.0M
2025-01-02 69.30 70.35 69.00 69.30 0.0M