17,050€
1,97%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,78 | 17,13 | 16,46 | 17,05 | 1,67% | - |
| 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% | - |
| 08.08.2025 | 13,54 | 13,70 | 13,09 | 13,33 | -1,19% | 50,00 |
| 07.08.2025 | 13,30 | 13,59 | 13,08 | 13,49 | 2,43% | - |
| 06.08.2025 | 13,10 | 13,34 | 13,00 | 13,17 | 0,61% | - |
| 05.08.2025 | 13,13 | 13,38 | 12,94 | 13,09 | -1,50% | 1,00 |
| 04.08.2025 | 13,35 | 13,40 | 13,20 | 13,29 | 0,30% | - |
| 01.08.2025 | 13,18 | 13,27 | 13,02 | 13,25 | -0,45% | - |
| 31.07.2025 | 13,26 | 13,40 | 13,04 | 13,31 | -0,45% | 150,00 |
| 30.07.2025 | 13,40 | 13,47 | 13,24 | 13,37 | 0,45% | - |
| 29.07.2025 | 13,40 | 13,45 | 13,24 | 13,31 | -0,89% | - |
| 28.07.2025 | 13,47 | 13,48 | 13,28 | 13,43 | -0,52% | - |
| 25.07.2025 | 13,60 | 13,67 | 13,41 | 13,50 | 0,00% | - |
| 24.07.2025 | 13,55 | 13,67 | 13,36 | 13,50 | -0,07% | - |
| 23.07.2025 | 14,50 | 14,50 | 13,31 | 13,51 | 1,50% | - |
| 22.07.2025 | 13,30 | 13,41 | 13,17 | 13,31 | 0,00% | - |
| 21.07.2025 | 13,12 | 13,35 | 13,02 | 13,31 | 1,22% | - |
| 18.07.2025 | 13,19 | 13,22 | 13,08 | 13,15 | 0,15% | - |
| 17.07.2025 | 13,23 | 13,31 | 13,12 | 13,13 | -0,76% | - |
| 16.07.2025 | 13,41 | 13,42 | 13,10 | 13,23 | -1,34% | 100,00 |
| 15.07.2025 | 13,30 | 13,43 | 13,20 | 13,41 | 0,90% | 117,00 |
| 14.07.2025 | 13,32 | 13,34 | 13,13 | 13,29 | 0,15% | 50,00 |
| 11.07.2025 | 13,33 | 13,34 | 13,21 | 13,27 | 0,00% | - |
| 10.07.2025 | 13,25 | 13,34 | 13,16 | 13,27 | 0,53% | 200,00 |
| 09.07.2025 | 13,25 | 13,38 | 13,10 | 13,20 | 0,00% | - |
| 08.07.2025 | 13,31 | 13,44 | 13,17 | 13,20 | -0,45% | - |
| 07.07.2025 | 13,36 | 13,46 | 13,17 | 13,26 | -0,38% | 30,00 |
| 04.07.2025 | 13,31 | 13,35 | 13,11 | 13,31 | -0,30% | - |
| 03.07.2025 | 13,38 | 13,44 | 13,05 | 13,35 | 0,38% | - |
| 02.07.2025 | 13,17 | 13,33 | 13,02 | 13,30 | 1,29% | 100,00 |
| 01.07.2025 | 13,38 | 13,38 | 13,08 | 13,13 | -0,45% | 966,00 |
| 30.06.2025 | 13,12 | 13,36 | 13,10 | 13,19 | 0,92% | 10,00 |
| 27.06.2025 | 13,09 | 13,29 | 13,00 | 13,07 | 0,00% | - |
| 26.06.2025 | 13,40 | 13,44 | 12,85 | 13,07 | -2,24% | 100,00 |
| 25.06.2025 | 13,54 | 13,75 | 13,22 | 13,37 | -0,89% | - |
| 24.06.2025 | 13,52 | 13,64 | 13,26 | 13,49 | 0,30% | 50,00 |
| 23.06.2025 | 13,32 | 13,58 | 13,22 | 13,45 | 0,30% | 200,00 |
| 20.06.2025 | 13,42 | 13,53 | 13,15 | 13,41 | 0,15% | - |
| 19.06.2025 | 13,36 | 13,55 | 13,15 | 13,39 | 0,15% | - |
| 18.06.2025 | 13,46 | 13,57 | 13,18 | 13,37 | -1,33% | 300,00 |
| 17.06.2025 | 13,56 | 13,67 | 13,29 | 13,55 | 0,00% | - |
| 16.06.2025 | 13,45 | 13,81 | 13,27 | 13,55 | 0,59% | 14,00 |
| 13.06.2025 | 13,46 | 13,51 | 13,24 | 13,47 | 0,15% | - |
| 12.06.2025 | 13,69 | 13,70 | 13,29 | 13,45 | -1,75% | - |
| 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% | - |