13,110€
11,86%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,84 | 13,32 | 11,66 | 13,17 | 11,23% | 400,00 |
| 21.11.2024 | 12,37 | 12,51 | 11,72 | 11,84 | -4,90% | 335,00 |
| 20.11.2024 | 13,00 | 13,05 | 11,95 | 12,45 | -3,11% | 1.100,00 |
| 19.11.2024 | 13,84 | 14,14 | 12,75 | 12,85 | -7,02% | 1.523,00 |
| 18.11.2024 | 15,55 | 15,58 | 13,41 | 13,82 | -8,78% | 3.221,00 |
| 15.11.2024 | 14,82 | 15,63 | 14,65 | 15,15 | 5,72% | 1.146,00 |
| 14.11.2024 | 14,70 | 14,70 | 12,75 | 14,33 | 0,00% | 2.161,00 |
| 13.11.2024 | 19,71 | 20,10 | 11,49 | 14,33 | -27,26% | 8.084,00 |
| 12.11.2024 | 20,28 | 20,28 | 19,62 | 19,70 | -2,01% | 350,00 |
| 11.11.2024 | 20,98 | 21,20 | 19,97 | 20,11 | -4,26% | 430,00 |
| 08.11.2024 | 19,48 | 21,33 | 19,15 | 21,00 | 8,42% | 620,00 |
| 07.11.2024 | 20,28 | 20,40 | 19,12 | 19,37 | -4,35% | 900,00 |
| 06.11.2024 | 20,50 | 20,98 | 20,05 | 20,25 | -1,94% | 230,00 |
| 05.11.2024 | 20,88 | 21,18 | 20,23 | 20,65 | -0,24% | - |
| 04.11.2024 | 21,88 | 22,05 | 20,48 | 20,70 | -6,12% | 2.000,00 |
| 01.11.2024 | 22,60 | 22,93 | 20,80 | 22,05 | -2,65% | 385,00 |
| 31.10.2024 | 23,43 | 23,60 | 22,48 | 22,65 | -3,21% | 30,00 |
| 30.10.2024 | 23,75 | 23,98 | 23,15 | 23,40 | -1,68% | 1.140,00 |
| 29.10.2024 | 24,55 | 24,65 | 23,75 | 23,80 | -3,05% | 1.020,00 |
| 28.10.2024 | 26,38 | 26,50 | 24,48 | 24,55 | -7,01% | 274,00 |
| 25.10.2024 | 26,38 | 26,85 | 25,25 | 26,40 | 0,00% | 238,00 |
| 24.10.2024 | 26,90 | 26,98 | 26,25 | 26,40 | -1,49% | 61,00 |
| 23.10.2024 | 27,85 | 28,20 | 26,75 | 26,80 | -4,29% | 126,00 |
| 22.10.2024 | 31,18 | 31,18 | 27,58 | 28,00 | -9,97% | 1.238,00 |
| 21.10.2024 | 32,55 | 32,63 | 31,05 | 31,10 | -4,75% | 100,00 |
| 18.10.2024 | 31,88 | 32,98 | 31,70 | 32,65 | 2,35% | 225,00 |
| 17.10.2024 | 31,60 | 32,08 | 31,40 | 31,90 | 0,79% | 250,00 |
| 16.10.2024 | 31,98 | 32,03 | 31,25 | 31,65 | -1,09% | 11,00 |
| 15.10.2024 | 31,60 | 32,13 | 31,30 | 32,00 | 1,11% | 50,00 |
| 14.10.2024 | 31,43 | 31,83 | 31,13 | 31,65 | 1,61% | - |
| 11.10.2024 | 31,15 | 31,30 | 30,83 | 31,15 | 0,16% | 120,00 |
| 10.10.2024 | 31,73 | 31,75 | 31,03 | 31,10 | -1,89% | - |
| 09.10.2024 | 31,35 | 31,75 | 31,10 | 31,70 | 1,28% | 50,00 |
| 08.10.2024 | 31,78 | 31,85 | 30,55 | 31,30 | -2,03% | - |
| 07.10.2024 | 31,38 | 31,95 | 30,95 | 31,95 | 1,75% | - |
| 04.10.2024 | 31,05 | 31,45 | 30,80 | 31,40 | 1,29% | 45,00 |
| 03.10.2024 | 31,25 | 31,30 | 30,58 | 31,00 | -1,59% | - |
| 02.10.2024 | 30,43 | 31,50 | 30,25 | 31,50 | 3,62% | 470,00 |
| 01.10.2024 | 30,68 | 31,05 | 30,30 | 30,40 | -1,14% | - |
| 30.09.2024 | 30,68 | 31,23 | 30,38 | 30,75 | 0,00% | 133,00 |
| 27.09.2024 | 30,73 | 31,23 | 30,50 | 30,75 | 0,33% | - |
| 26.09.2024 | 31,05 | 31,80 | 29,90 | 30,65 | -1,29% | 950,00 |
| 25.09.2024 | 30,93 | 31,93 | 30,45 | 31,05 | 0,32% | 100,00 |
| 24.09.2024 | 30,90 | 31,55 | 30,35 | 30,95 | 0,16% | - |
| 23.09.2024 | 31,63 | 31,78 | 30,73 | 30,90 | -2,22% | - |
| 20.09.2024 | 31,33 | 32,13 | 31,15 | 31,60 | 0,16% | - |
| 19.09.2024 | 30,53 | 31,68 | 30,15 | 31,55 | 3,44% | - |
| 18.09.2024 | 29,85 | 30,75 | 29,60 | 30,50 | 2,69% | - |
| 17.09.2024 | 29,85 | 30,25 | 29,65 | 29,70 | -0,50% | 50,00 |
| 16.09.2024 | 30,00 | 30,55 | 29,30 | 29,85 | -0,83% | 50,00 |
| 13.09.2024 | 29,88 | 31,10 | 29,55 | 30,10 | 0,50% | - |
| 12.09.2024 | 29,13 | 30,75 | 28,95 | 29,95 | 2,74% | - |
| 11.09.2024 | 30,03 | 30,30 | 28,88 | 29,15 | -0,93% | 500,00 |
| 10.09.2024 | 29,85 | 29,93 | 28,68 | 29,43 | -1,26% | 335,00 |
| 09.09.2024 | 29,55 | 30,48 | 29,18 | 29,80 | 1,10% | 800,00 |
| 06.09.2024 | 30,30 | 30,48 | 29,25 | 29,48 | -2,64% | 500,00 |
| 05.09.2024 | 30,28 | 30,45 | 29,38 | 30,28 | 0,17% | 241,00 |
| 04.09.2024 | 30,58 | 30,85 | 30,15 | 30,23 | -2,18% | - |
| 03.09.2024 | 30,88 | 31,45 | 30,55 | 30,90 | -1,12% | - |
| 02.09.2024 | 31,33 | 31,48 | 30,80 | 31,25 | -0,48% | 150,00 |
| 30.08.2024 | 30,95 | 31,68 | 30,75 | 31,40 | 1,13% | 100,00 |
| 29.08.2024 | 30,90 | 31,15 | 30,65 | 31,05 | 1,14% | 80,00 |
| 28.08.2024 | 30,50 | 31,15 | 30,30 | 30,70 | -0,16% | - |
| 27.08.2024 | 30,50 | 30,75 | 30,18 | 30,75 | 0,82% | 100,00 |
| 26.08.2024 | 30,98 | 31,23 | 30,30 | 30,50 | -1,61% | 10,00 |
| 23.08.2024 | 31,58 | 31,93 | 30,83 | 31,00 | -1,12% | - |
| 22.08.2024 | 31,58 | 31,68 | 31,23 | 31,35 | 0,16% | 130,00 |
| 21.08.2024 | 31,30 | 31,95 | 31,05 | 31,30 | -0,16% | - |
| 20.08.2024 | 31,75 | 31,90 | 31,10 | 31,35 | -0,87% | - |
| 19.08.2024 | 31,40 | 32,18 | 31,20 | 31,63 | 0,08% | 50,00 |
| 16.08.2024 | 31,90 | 32,08 | 31,25 | 31,60 | -0,94% | 60,00 |
| 15.08.2024 | 32,45 | 32,45 | 31,48 | 31,90 | 0,16% | - |
| 14.08.2024 | 32,55 | 32,60 | 31,33 | 31,85 | -1,39% | - |
| 13.08.2024 | 32,50 | 32,70 | 32,08 | 32,30 | 0,94% | 136,00 |
| 12.08.2024 | 32,70 | 33,45 | 31,78 | 32,00 | -2,14% | 260,00 |
| 09.08.2024 | 32,03 | 33,70 | 31,80 | 32,70 | 2,19% | 624,00 |
| 08.08.2024 | 30,13 | 32,13 | 29,45 | 32,00 | 6,49% | 280,00 |
| 07.08.2024 | 30,55 | 31,00 | 29,73 | 30,05 | -0,08% | 135,00 |
| 06.08.2024 | 28,60 | 30,28 | 28,35 | 30,08 | 5,62% | - |
| 05.08.2024 | 29,40 | 29,50 | 27,95 | 28,48 | -2,98% | 2.000,00 |
| 02.08.2024 | 31,10 | 31,20 | 29,35 | 29,35 | -6,53% | 185,00 |
| 01.08.2024 | 31,23 | 31,93 | 30,85 | 31,40 | 0,80% | - |
| 31.07.2024 | 30,70 | 31,35 | 30,45 | 31,15 | 1,96% | 50,00 |
| 30.07.2024 | 29,50 | 31,15 | 29,25 | 30,55 | 3,21% | - |
| 29.07.2024 | 29,35 | 29,93 | 28,98 | 29,60 | 0,85% | 159,00 |
| 26.07.2024 | 29,50 | 29,78 | 28,90 | 29,35 | -1,68% | 320,00 |
| 25.07.2024 | 30,08 | 30,15 | 28,35 | 29,85 | -1,32% | 223,00 |
| 24.07.2024 | 32,55 | 32,55 | 29,85 | 30,25 | -6,92% | 40,00 |
| 23.07.2024 | 32,40 | 33,23 | 32,05 | 32,50 | 1,09% | - |
| 22.07.2024 | 32,05 | 32,90 | 31,65 | 32,15 | 0,23% | - |
| 19.07.2024 | 33,65 | 33,80 | 32,05 | 32,08 | -4,11% | 300,00 |
| 18.07.2024 | 33,23 | 33,95 | 32,83 | 33,45 | 0,75% | 75,00 |
| 17.07.2024 | 37,95 | 37,95 | 32,15 | 33,20 | -11,11% | 2.833,00 |
| 16.07.2024 | 37,63 | 37,65 | 36,88 | 37,35 | -0,47% | 70,00 |
| 15.07.2024 | 37,38 | 37,60 | 36,55 | 37,53 | 1,15% | 40,00 |
| 12.07.2024 | 37,20 | 37,38 | 36,90 | 37,10 | -0,40% | 276,00 |
| 11.07.2024 | 38,40 | 38,40 | 36,80 | 37,25 | -2,99% | 282,00 |
| 10.07.2024 | 38,20 | 38,43 | 37,93 | 38,40 | -0,26% | 137,00 |
| 09.07.2024 | 38,98 | 39,40 | 38,25 | 38,50 | -0,77% | 350,00 |
| 08.07.2024 | 39,10 | 39,73 | 38,78 | 38,80 | 0,13% | 110,00 |