12,980€
-0,69%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 13,01 | 13,14 | 12,92 | 13,09 | 0,15% | - |
| 22.01.2026 | 13,27 | 13,27 | 12,99 | 13,07 | -0,15% | - |
| 20.01.2026 | 12,90 | 13,16 | 12,80 | 13,09 | 1,39% | - |
| 19.01.2026 | 13,45 | 13,45 | 12,89 | 12,91 | -4,16% | - |
| 16.01.2026 | 13,17 | 13,51 | 12,94 | 13,47 | 2,28% | - |
| 15.01.2026 | 13,07 | 13,21 | 12,96 | 13,17 | 0,84% | - |
| 14.01.2026 | 12,88 | 13,16 | 12,80 | 13,06 | 1,40% | - |
| 12.01.2026 | 12,93 | 12,93 | 12,88 | 12,88 | -0,92% | - |
| 09.01.2026 | 13,09 | 13,38 | 12,98 | 13,00 | -3,49% | 12,00 |
| 07.01.2026 | 13,36 | 13,47 | 13,36 | 13,47 | -0,81% | - |
| 06.01.2026 | 13,55 | 13,59 | 13,44 | 13,58 | 2,96% | - |
| 05.01.2026 | 13,46 | 13,65 | 12,83 | 13,19 | -4,00% | - |
| 02.01.2026 | 12,82 | 13,79 | 12,82 | 13,74 | 7,34% | 8,00 |
| 30.12.2025 | 12,96 | 12,97 | 12,70 | 12,80 | -1,61% | - |
| 29.12.2025 | 12,81 | 13,10 | 12,64 | 13,01 | 4,33% | 1.375,00 |
| 23.12.2025 | 12,83 | 13,02 | 12,41 | 12,47 | -3,11% | 512,00 |
| 22.12.2025 | 12,70 | 13,12 | 12,59 | 12,87 | -3,45% | 8,00 |
| 18.12.2025 | 13,18 | 13,34 | 13,06 | 13,33 | 1,06% | - |
| 17.12.2025 | 13,11 | 13,34 | 13,00 | 13,19 | 0,76% | - |
| 16.12.2025 | 13,18 | 13,35 | 13,08 | 13,09 | -0,76% | - |
| 15.12.2025 | 13,23 | 13,45 | 13,12 | 13,19 | -1,27% | - |
| 12.12.2025 | 13,36 | 13,46 | 13,36 | 13,36 | 0,68% | 8,00 |
| 10.12.2025 | 13,39 | 13,49 | 13,24 | 13,27 | -2,07% | - |
| 08.12.2025 | 13,74 | 13,84 | 13,55 | 13,55 | -0,95% | 755,00 |
| 05.12.2025 | 13,94 | 13,96 | 13,68 | 13,68 | 0,15% | - |
| 04.12.2025 | 13,58 | 13,71 | 13,51 | 13,66 | 1,49% | - |
| 03.12.2025 | 13,54 | 13,64 | 13,44 | 13,46 | -1,03% | 8,00 |
| 02.12.2025 | 13,64 | 13,71 | 13,56 | 13,60 | 0,00% | - |
| 01.12.2025 | 13,54 | 14,13 | 13,48 | 13,60 | 0,22% | - |
| 28.11.2025 | 13,42 | 13,61 | 13,30 | 13,57 | 1,04% | - |
| 27.11.2025 | 13,57 | 13,75 | 13,25 | 13,43 | 1,51% | - |
| 25.11.2025 | 13,50 | 14,04 | 13,22 | 13,23 | -0,75% | - |
| 24.11.2025 | 13,31 | 13,37 | 13,11 | 13,33 | -1,48% | - |
| 20.11.2025 | 13,34 | 13,80 | 13,12 | 13,53 | 1,20% | - |
| 19.11.2025 | 13,25 | 13,56 | 13,12 | 13,37 | 0,98% | - |
| 18.11.2025 | 13,55 | 13,81 | 13,24 | 13,24 | -1,27% | - |
| 17.11.2025 | 14,33 | 14,54 | 13,41 | 13,41 | -6,81% | 1,00 |
| 14.11.2025 | 14,39 | 14,39 | 14,22 | 14,39 | -0,69% | - |
| 13.11.2025 | 14,29 | 14,71 | 14,12 | 14,49 | 4,77% | - |
| 12.11.2025 | 13,28 | 13,85 | 13,06 | 13,83 | 3,60% | 430,00 |
| 11.11.2025 | 14,31 | 14,72 | 12,34 | 13,35 | -7,48% | 407,00 |
| 10.11.2025 | 14,05 | 14,49 | 13,90 | 14,43 | 2,20% | 200,00 |
| 07.11.2025 | 14,07 | 14,27 | 13,71 | 14,12 | -0,70% | - |
| 06.11.2025 | 14,31 | 14,32 | 14,14 | 14,22 | -2,00% | - |
| 05.11.2025 | 14,09 | 14,55 | 13,94 | 14,51 | 2,18% | 609,00 |
| 04.11.2025 | 14,64 | 14,65 | 14,15 | 14,20 | -5,08% | - |
| 03.11.2025 | 15,03 | 15,06 | 14,84 | 14,96 | -0,27% | - |
| 30.10.2025 | 15,11 | 15,11 | 14,94 | 15,00 | -1,19% | 10,00 |
| 29.10.2025 | 15,38 | 15,45 | 15,15 | 15,18 | -1,49% | - |
| 24.10.2025 | 15,60 | 15,79 | 15,38 | 15,41 | -0,06% | - |
| 23.10.2025 | 15,46 | 15,57 | 15,24 | 15,42 | -1,72% | - |
| 22.10.2025 | 15,64 | 15,76 | 15,38 | 15,69 | -0,51% | - |
| 21.10.2025 | 16,12 | 16,14 | 15,73 | 15,77 | -2,35% | - |
| 17.10.2025 | 15,67 | 16,16 | 15,45 | 16,15 | 2,87% | 700,00 |
| 16.10.2025 | 15,75 | 15,78 | 15,58 | 15,70 | 0,45% | 1.500,00 |
| 15.10.2025 | 15,80 | 16,00 | 15,56 | 15,63 | -0,64% | - |
| 14.10.2025 | 15,67 | 15,75 | 15,47 | 15,73 | -0,06% | - |
| 13.10.2025 | 15,91 | 16,07 | 15,70 | 15,74 | -1,99% | 340,00 |
| 10.10.2025 | 16,10 | 16,28 | 15,90 | 16,06 | -4,40% | - |
| 09.10.2025 | 16,47 | 16,85 | 16,20 | 16,80 | 0,18% | - |
| 08.10.2025 | 16,53 | 16,77 | 16,40 | 16,77 | 0,36% | - |
| 06.10.2025 | 17,28 | 17,60 | 16,50 | 16,71 | -5,59% | 262,00 |
| 03.10.2025 | 17,02 | 17,70 | 16,78 | 17,70 | 2,37% | - |
| 02.10.2025 | 15,80 | 17,30 | 15,62 | 17,29 | 10,06% | 118,00 |
| 01.10.2025 | 15,70 | 15,72 | 15,44 | 15,71 | -1,26% | - |
| 29.09.2025 | 15,92 | 16,36 | 15,74 | 15,91 | 0,82% | - |
| 26.09.2025 | 15,93 | 16,46 | 15,55 | 15,78 | -2,59% | - |
| 25.09.2025 | 15,84 | 16,55 | 15,65 | 16,20 | 4,65% | 500,00 |
| 24.09.2025 | 17,61 | 17,62 | 14,78 | 15,48 | -13,62% | 230,00 |
| 23.09.2025 | 20,18 | 20,38 | 17,26 | 17,92 | -9,81% | 240,00 |
| 22.09.2025 | 19,75 | 20,15 | 19,44 | 19,87 | 1,43% | - |
| 18.09.2025 | 19,77 | 19,87 | 19,56 | 19,59 | -0,61% | - |
| 17.09.2025 | 19,02 | 19,88 | 18,86 | 19,71 | 3,14% | 334,00 |
| 16.09.2025 | 18,51 | 19,32 | 18,38 | 19,11 | 3,97% | 100,00 |
| 15.09.2025 | 17,78 | 18,53 | 17,70 | 18,38 | 3,84% | - |
| 12.09.2025 | 17,94 | 17,94 | 17,65 | 17,70 | -1,39% | - |
| 11.09.2025 | 17,35 | 18,20 | 17,02 | 17,95 | 2,34% | - |
| 10.09.2025 | 17,54 | 17,61 | 17,40 | 17,54 | -0,34% | - |
| 09.09.2025 | 17,45 | 17,62 | 16,86 | 17,60 | 1,32% | - |
| 08.09.2025 | 16,84 | 17,71 | 16,42 | 17,37 | 3,21% | - |
| 05.09.2025 | 16,78 | 17,26 | 15,94 | 16,83 | 0,36% | 156,00 |
| 04.09.2025 | 16,62 | 16,77 | 16,30 | 16,77 | 1,08% | 10,00 |
| 03.09.2025 | 16,06 | 16,79 | 15,82 | 16,59 | 3,24% | 100,00 |
| 02.09.2025 | 16,80 | 17,08 | 15,60 | 16,07 | -5,19% | - |
| 01.09.2025 | 17,08 | 17,66 | 16,61 | 16,95 | -0,47% | 1.629,00 |
| 29.08.2025 | 16,53 | 17,10 | 16,42 | 17,03 | 3,02% | - |
| 28.08.2025 | 17,17 | 17,45 | 16,37 | 16,53 | -4,28% | - |
| 27.08.2025 | 16,98 | 17,69 | 16,69 | 17,27 | 2,25% | - |
| 26.08.2025 | 17,17 | 17,56 | 16,81 | 16,89 | -1,63% | 98,00 |
| 25.08.2025 | 16,87 | 18,50 | 16,18 | 17,17 | 2,88% | 652,00 |
| 22.08.2025 | 15,77 | 16,91 | 15,58 | 16,69 | 5,97% | 1.080,00 |
| 21.08.2025 | 15,72 | 15,85 | 15,51 | 15,75 | 0,64% | - |
| 20.08.2025 | 15,56 | 15,76 | 15,26 | 15,65 | 0,90% | - |
| 19.08.2025 | 15,55 | 15,86 | 15,30 | 15,51 | -0,13% | - |
| 18.08.2025 | 15,64 | 15,87 | 15,33 | 15,53 | -0,51% | 350,00 |
| 15.08.2025 | 14,78 | 15,91 | 14,52 | 15,61 | 5,83% | 930,00 |
| 14.08.2025 | 14,39 | 15,62 | 14,32 | 14,75 | 0,89% | 575,00 |
| 13.08.2025 | 14,03 | 14,75 | 13,88 | 14,62 | 4,58% | - |
| 12.08.2025 | 13,31 | 14,39 | 13,14 | 13,98 | 5,19% | 4.035,00 |
| 11.08.2025 | 13,43 | 13,72 | 13,24 | 13,29 | -0,30% | - |