13,540€
-3,15%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 13,69 | 13,70 | 13,38 | 13,54 | -1,10% | 200,00 |
| 11.06.2025 | 13,59 | 13,98 | 13,41 | 13,69 | 1,18% | 360,00 |
| 10.06.2025 | 13,44 | 13,65 | 13,20 | 13,53 | 0,89% | 373,00 |
| 09.06.2025 | 13,42 | 13,43 | 13,25 | 13,41 | 0,15% | 100,00 |
| 06.06.2025 | 13,27 | 13,41 | 13,12 | 13,39 | 0,90% | 30,00 |
| 05.06.2025 | 13,47 | 13,48 | 13,23 | 13,27 | -1,48% | - |
| 04.06.2025 | 13,26 | 13,47 | 13,12 | 13,47 | 0,75% | - |
| 03.06.2025 | 13,49 | 13,64 | 13,04 | 13,37 | -0,89% | - |
| 02.06.2025 | 13,28 | 13,49 | 13,08 | 13,49 | 2,04% | - |
| 30.05.2025 | 13,20 | 13,50 | 13,00 | 13,22 | 0,08% | - |
| 29.05.2025 | 13,32 | 13,68 | 13,08 | 13,21 | -0,75% | 190,00 |
| 28.05.2025 | 13,44 | 13,52 | 13,23 | 13,31 | -1,33% | 240,00 |
| 27.05.2025 | 13,71 | 13,71 | 13,39 | 13,49 | -0,59% | - |
| 26.05.2025 | 13,71 | 13,79 | 13,53 | 13,57 | -0,88% | - |
| 23.05.2025 | 13,84 | 14,25 | 13,49 | 13,69 | -1,16% | - |
| 22.05.2025 | 13,87 | 13,91 | 13,57 | 13,85 | -0,43% | 150,00 |
| 21.05.2025 | 14,06 | 14,06 | 13,64 | 13,91 | -0,86% | 10,00 |
| 20.05.2025 | 13,80 | 14,05 | 13,58 | 14,03 | 1,59% | - |
| 19.05.2025 | 13,88 | 14,06 | 13,55 | 13,81 | -0,58% | 569,00 |
| 16.05.2025 | 14,66 | 14,66 | 13,71 | 13,89 | -4,93% | - |
| 15.05.2025 | 13,94 | 14,75 | 13,76 | 14,61 | 4,88% | 1.785,00 |
| 14.05.2025 | 13,74 | 14,53 | 13,52 | 13,93 | 1,75% | 544,00 |
| 13.05.2025 | 13,56 | 13,82 | 13,19 | 13,69 | 0,44% | - |
| 12.05.2025 | 13,73 | 13,93 | 13,13 | 13,63 | -0,66% | 444,00 |
| 09.05.2025 | 13,84 | 14,18 | 13,60 | 13,72 | -0,94% | 50,00 |
| 08.05.2025 | 13,89 | 13,89 | 13,71 | 13,85 | -0,14% | - |
| 07.05.2025 | 13,70 | 13,91 | 13,48 | 13,87 | 1,24% | 50,00 |
| 06.05.2025 | 13,85 | 13,85 | 13,34 | 13,70 | 0,88% | 400,00 |
| 05.05.2025 | 13,50 | 13,91 | 13,49 | 13,58 | 0,59% | 215,00 |
| 02.05.2025 | 13,46 | 13,77 | 13,36 | 13,50 | 0,00% | - |
| 30.04.2025 | 13,15 | 13,98 | 13,00 | 13,50 | 2,66% | - |
| 29.04.2025 | 12,69 | 13,39 | 12,56 | 13,15 | 4,12% | 200,00 |
| 28.04.2025 | 12,56 | 12,80 | 12,38 | 12,63 | 1,12% | - |
| 25.04.2025 | 12,52 | 12,62 | 12,27 | 12,49 | 0,00% | 2.030,00 |
| 24.04.2025 | 13,03 | 13,04 | 12,23 | 12,49 | -4,14% | 590,00 |
| 23.04.2025 | 13,07 | 13,42 | 12,59 | 13,03 | -0,76% | 10,00 |
| 22.04.2025 | 13,80 | 14,00 | 12,95 | 13,13 | -3,67% | 15,00 |
| 17.04.2025 | 13,77 | 13,80 | 13,45 | 13,63 | -0,87% | - |
| 16.04.2025 | 14,09 | 14,09 | 13,49 | 13,75 | -2,55% | - |
| 15.04.2025 | 13,49 | 14,25 | 13,34 | 14,11 | 4,60% | - |
| 14.04.2025 | 13,18 | 13,71 | 13,04 | 13,49 | 1,66% | - |
| 11.04.2025 | 13,08 | 13,27 | 12,80 | 13,27 | 2,79% | - |
| 10.04.2025 | 13,64 | 13,68 | 12,77 | 12,91 | -0,39% | - |
| 09.04.2025 | 12,84 | 12,98 | 12,42 | 12,96 | 0,70% | - |
| 08.04.2025 | 12,74 | 13,50 | 12,54 | 12,87 | 2,71% | 610,00 |
| 07.04.2025 | 13,22 | 13,40 | 12,02 | 12,53 | -5,36% | 518,00 |
| 04.04.2025 | 13,66 | 13,94 | 13,04 | 13,24 | -2,29% | - |
| 03.04.2025 | 14,25 | 14,26 | 13,22 | 13,55 | -4,51% | 300,00 |
| 02.04.2025 | 14,43 | 14,68 | 13,98 | 14,19 | -1,46% | 240,00 |
| 01.04.2025 | 14,43 | 14,92 | 14,26 | 14,40 | -0,62% | 1.015,00 |
| 31.03.2025 | 14,86 | 14,86 | 14,36 | 14,49 | -2,69% | - |
| 28.03.2025 | 14,69 | 15,10 | 14,53 | 14,89 | 0,81% | 689,00 |
| 27.03.2025 | 14,41 | 14,87 | 13,92 | 14,77 | 2,36% | 1,00 |
| 26.03.2025 | 14,99 | 15,32 | 14,32 | 14,43 | -3,48% | 150,00 |
| 25.03.2025 | 14,44 | 15,08 | 14,28 | 14,95 | 4,91% | 290,00 |
| 24.03.2025 | 14,34 | 14,73 | 14,20 | 14,25 | -0,56% | 160,00 |
| 21.03.2025 | 14,27 | 14,36 | 14,05 | 14,33 | 0,56% | 1.832,00 |
| 20.03.2025 | 15,78 | 15,98 | 14,24 | 14,25 | -9,87% | - |
| 19.03.2025 | 13,87 | 16,05 | 13,40 | 15,81 | 15,82% | 2.539,00 |
| 18.03.2025 | 13,73 | 14,06 | 13,44 | 13,65 | -0,58% | - |
| 17.03.2025 | 13,80 | 14,06 | 13,39 | 13,73 | -0,44% | 1.400,00 |
| 14.03.2025 | 13,78 | 14,17 | 13,71 | 13,79 | 0,15% | 365,00 |
| 13.03.2025 | 13,76 | 14,00 | 13,50 | 13,77 | 0,00% | - |
| 12.03.2025 | 13,38 | 14,10 | 13,12 | 13,77 | 1,77% | - |
| 11.03.2025 | 13,60 | 13,71 | 13,14 | 13,53 | -1,02% | - |
| 10.03.2025 | 14,57 | 14,59 | 13,67 | 13,67 | -5,79% | - |
| 07.03.2025 | 14,82 | 14,98 | 14,10 | 14,51 | -2,16% | 10,00 |
| 06.03.2025 | 13,87 | 14,99 | 13,52 | 14,83 | 7,39% | - |
| 05.03.2025 | 13,34 | 14,26 | 13,20 | 13,81 | 2,98% | - |
| 04.03.2025 | 14,26 | 14,29 | 13,19 | 13,41 | -6,29% | - |
| 03.03.2025 | 14,23 | 14,43 | 13,83 | 14,31 | 0,42% | 496,00 |
| 28.02.2025 | 14,29 | 14,50 | 13,84 | 14,25 | -0,07% | - |
| 27.02.2025 | 14,53 | 14,60 | 14,25 | 14,26 | -1,72% | - |
| 26.02.2025 | 14,73 | 14,81 | 14,51 | 14,51 | -1,89% | - |
| 25.02.2025 | 14,65 | 14,92 | 14,54 | 14,79 | 0,54% | - |
| 24.02.2025 | 14,85 | 15,16 | 14,58 | 14,71 | -1,21% | 325,00 |
| 21.02.2025 | 15,04 | 15,04 | 14,37 | 14,89 | -1,06% | - |
| 20.02.2025 | 14,42 | 15,20 | 14,42 | 15,05 | 4,30% | - |
| 19.02.2025 | 14,36 | 15,17 | 14,24 | 14,43 | 0,56% | - |
| 18.02.2025 | 14,64 | 14,76 | 14,16 | 14,35 | -3,24% | 1.575,00 |
| 17.02.2025 | 14,67 | 14,83 | 14,21 | 14,83 | 1,09% | 5,00 |
| 14.02.2025 | 14,93 | 15,22 | 14,47 | 14,67 | -2,00% | - |
| 13.02.2025 | 15,08 | 15,38 | 14,88 | 14,97 | -1,32% | - |
| 12.02.2025 | 15,08 | 15,36 | 14,92 | 15,17 | 0,00% | - |
| 11.02.2025 | 15,01 | 15,38 | 14,89 | 15,17 | 1,20% | 145,00 |
| 10.02.2025 | 14,27 | 15,29 | 14,04 | 14,99 | 4,75% | - |
| 07.02.2025 | 13,96 | 14,74 | 13,72 | 14,31 | 2,58% | 394,00 |
| 06.02.2025 | 14,53 | 15,07 | 13,83 | 13,95 | -3,19% | 1,00 |
| 05.02.2025 | 13,80 | 14,56 | 13,48 | 14,41 | 4,65% | 20,00 |
| 04.02.2025 | 14,39 | 14,44 | 13,62 | 13,77 | -4,57% | 775,00 |
| 03.02.2025 | 14,93 | 15,05 | 14,25 | 14,43 | -4,50% | 350,00 |
| 31.01.2025 | 15,80 | 15,98 | 14,66 | 15,11 | -4,55% | 119,00 |
| 30.01.2025 | 16,44 | 16,44 | 15,81 | 15,83 | -2,82% | 100,00 |
| 29.01.2025 | 16,59 | 16,86 | 16,23 | 16,29 | 0,12% | 135,00 |
| 28.01.2025 | 15,96 | 16,86 | 15,84 | 16,27 | 2,91% | 50,00 |
| 27.01.2025 | 17,28 | 17,42 | 15,44 | 15,81 | -9,50% | 80,00 |
| 24.01.2025 | 17,95 | 18,36 | 16,69 | 17,47 | -0,68% | 3.480,00 |
| 23.01.2025 | 16,10 | 19,10 | 15,94 | 17,59 | 8,38% | 1.380,00 |
| 22.01.2025 | 14,89 | 16,23 | 14,89 | 16,23 | 9,15% | 1.432,00 |
| 21.01.2025 | 14,11 | 14,96 | 13,86 | 14,87 | 6,29% | 815,00 |