43,125€
0,29%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,30 | 43,55 | 42,00 | 43,10 | -0,23% | 270,00 |
| 02.05.2024 | 42,60 | 43,45 | 42,35 | 43,20 | 1,65% | 500,00 |
| 30.04.2024 | 43,78 | 43,90 | 42,20 | 42,50 | -2,97% | - |
| 29.04.2024 | 43,35 | 43,85 | 42,98 | 43,80 | 1,15% | 100,00 |
| 26.04.2024 | 42,53 | 43,80 | 42,35 | 43,30 | 2,61% | 200,00 |
| 25.04.2024 | 42,40 | 43,25 | 41,85 | 42,20 | -0,35% | 1.025,00 |
| 24.04.2024 | 41,83 | 42,53 | 41,65 | 42,35 | 1,44% | - |
| 23.04.2024 | 41,55 | 42,05 | 41,23 | 41,75 | 0,60% | 172,00 |
| 22.04.2024 | 41,68 | 41,85 | 41,00 | 41,50 | -0,12% | 72,00 |
| 19.04.2024 | 41,45 | 41,80 | 40,78 | 41,55 | 0,85% | - |
| 18.04.2024 | 41,18 | 41,60 | 40,95 | 41,20 | 0,24% | 24,00 |
| 17.04.2024 | 41,40 | 41,65 | 40,88 | 41,10 | -0,60% | - |
| 16.04.2024 | 41,30 | 41,48 | 40,75 | 41,35 | 0,12% | - |
| 15.04.2024 | 42,90 | 42,95 | 41,30 | 41,30 | -3,17% | - |
| 12.04.2024 | 43,70 | 44,50 | 42,65 | 42,65 | -2,18% | 114,00 |
| 11.04.2024 | 43,95 | 44,13 | 43,38 | 43,60 | -0,06% | 220,00 |
| 10.04.2024 | 43,38 | 45,08 | 43,10 | 43,63 | 0,98% | 307,00 |
| 09.04.2024 | 43,30 | 44,60 | 43,00 | 43,20 | -0,35% | 488,00 |
| 08.04.2024 | 42,18 | 44,25 | 41,60 | 43,35 | 4,58% | 450,00 |
| 05.04.2024 | 41,70 | 41,75 | 40,88 | 41,45 | -1,31% | 200,00 |
| 04.04.2024 | 41,35 | 42,00 | 40,90 | 42,00 | 1,45% | 50,00 |
| 03.04.2024 | 41,45 | 41,75 | 40,35 | 41,40 | -0,90% | 252,00 |
| 02.04.2024 | 43,73 | 44,78 | 40,05 | 41,78 | -5,27% | 745,00 |
| 28.03.2024 | 40,88 | 44,28 | 40,35 | 44,10 | 10,53% | 681,00 |
| 27.03.2024 | 40,03 | 40,15 | 39,68 | 39,90 | -0,37% | 215,00 |
| 26.03.2024 | 39,88 | 40,28 | 39,38 | 40,05 | 0,38% | 900,00 |
| 25.03.2024 | 39,40 | 40,05 | 39,08 | 39,90 | 1,27% | 5.046,00 |
| 22.03.2024 | 37,70 | 39,70 | 37,45 | 39,40 | 4,93% | 290,00 |
| 21.03.2024 | 38,70 | 38,90 | 37,30 | 37,55 | -1,70% | 120,00 |
| 20.03.2024 | 37,80 | 38,40 | 37,55 | 38,20 | 1,19% | 222,00 |
| 19.03.2024 | 36,83 | 38,23 | 36,48 | 37,75 | 2,58% | - |
| 18.03.2024 | 37,35 | 37,50 | 36,43 | 36,80 | -1,87% | 209,00 |
| 15.03.2024 | 38,80 | 38,80 | 37,20 | 37,50 | -2,72% | 319,00 |
| 14.03.2024 | 39,05 | 39,23 | 38,55 | 38,55 | -1,15% | 390,00 |
| 13.03.2024 | 39,45 | 39,58 | 38,95 | 39,00 | -0,13% | 80,00 |
| 12.03.2024 | 38,73 | 39,58 | 38,50 | 39,05 | 1,03% | 46,00 |
| 11.03.2024 | 39,00 | 39,00 | 37,60 | 38,65 | -0,13% | 683,00 |
| 08.03.2024 | 39,90 | 39,95 | 38,65 | 38,70 | -3,01% | 300,00 |
| 07.03.2024 | 40,33 | 40,35 | 39,23 | 39,90 | -0,75% | 60,00 |
| 06.03.2024 | 40,40 | 40,43 | 39,33 | 40,20 | -0,37% | 195,00 |
| 05.03.2024 | 41,20 | 41,40 | 40,30 | 40,35 | -1,71% | 130,00 |
| 04.03.2024 | 42,48 | 42,80 | 41,00 | 41,05 | -2,61% | 456,00 |
| 01.03.2024 | 41,90 | 42,60 | 41,60 | 42,15 | 1,08% | 110,00 |
| 29.02.2024 | 42,83 | 42,98 | 41,55 | 41,70 | -2,68% | 402,00 |
| 28.02.2024 | 43,25 | 43,55 | 42,65 | 42,85 | -0,81% | 129,00 |
| 27.02.2024 | 43,23 | 43,58 | 42,83 | 43,20 | 0,47% | 80,00 |
| 26.02.2024 | 42,85 | 43,40 | 42,60 | 43,00 | 0,23% | 105,00 |
| 23.02.2024 | 44,63 | 44,70 | 42,85 | 42,90 | -4,13% | 388,00 |
| 22.02.2024 | 46,10 | 46,65 | 44,45 | 44,75 | -2,51% | 747,00 |
| 21.02.2024 | 40,40 | 46,60 | 40,40 | 45,90 | 13,75% | 878,00 |
| 20.02.2024 | 40,70 | 41,08 | 40,13 | 40,35 | -0,86% | 230,00 |
| 19.02.2024 | 40,30 | 40,75 | 39,85 | 40,70 | 1,06% | 200,00 |
| 16.02.2024 | 40,20 | 40,48 | 39,90 | 40,28 | 0,69% | - |
| 15.02.2024 | 40,35 | 40,43 | 39,78 | 40,00 | -0,62% | 60,00 |
| 14.02.2024 | 39,65 | 40,85 | 39,40 | 40,25 | 1,64% | 100,00 |
| 13.02.2024 | 40,25 | 40,25 | 39,05 | 39,60 | -1,74% | - |
| 12.02.2024 | 40,08 | 40,85 | 39,83 | 40,30 | 0,62% | 100,00 |
| 09.02.2024 | 40,50 | 40,70 | 39,53 | 40,05 | -0,74% | 345,00 |
| 08.02.2024 | 40,75 | 40,95 | 40,20 | 40,35 | -1,22% | 14,00 |
| 07.02.2024 | 41,05 | 41,80 | 40,70 | 40,85 | -0,24% | 166,00 |
| 06.02.2024 | 41,15 | 41,25 | 40,55 | 40,95 | -0,61% | 200,00 |
| 05.02.2024 | 41,30 | 42,65 | 40,70 | 41,20 | 0,61% | - |
| 02.02.2024 | 41,10 | 41,23 | 40,80 | 40,95 | -0,24% | - |
| 01.02.2024 | 41,20 | 41,55 | 40,88 | 41,05 | -0,24% | - |
| 31.01.2024 | 41,15 | 41,45 | 40,85 | 41,15 | -0,12% | 150,00 |
| 30.01.2024 | 41,10 | 41,20 | 40,75 | 41,20 | 0,37% | - |
| 29.01.2024 | 41,80 | 42,05 | 40,98 | 41,05 | -1,68% | - |
| 26.01.2024 | 41,75 | 42,13 | 40,95 | 41,75 | -0,12% | 50,00 |
| 25.01.2024 | 42,05 | 42,20 | 41,58 | 41,80 | -0,48% | 91,00 |
| 24.01.2024 | 41,98 | 42,33 | 41,63 | 42,00 | 0,48% | 200,00 |
| 23.01.2024 | 41,75 | 42,55 | 41,50 | 41,80 | 0,24% | - |
| 22.01.2024 | 41,90 | 42,35 | 41,60 | 41,70 | -0,24% | 345,00 |
| 19.01.2024 | 43,03 | 43,20 | 41,30 | 41,80 | -2,22% | 22,00 |
| 18.01.2024 | 42,55 | 43,05 | 42,25 | 42,75 | 0,47% | 50,00 |
| 17.01.2024 | 43,20 | 43,68 | 42,38 | 42,55 | -1,85% | 416,00 |
| 16.01.2024 | 43,25 | 43,45 | 42,33 | 43,35 | 0,12% | 105,00 |
| 15.01.2024 | 45,03 | 45,13 | 43,23 | 43,30 | -3,56% | - |
| 12.01.2024 | 44,80 | 45,40 | 44,38 | 44,90 | 0,56% | 31,00 |
| 11.01.2024 | 44,98 | 45,35 | 44,15 | 44,65 | -0,33% | - |
| 10.01.2024 | 44,85 | 45,45 | 44,60 | 44,80 | -0,22% | 9,00 |
| 09.01.2024 | 45,40 | 45,40 | 44,55 | 44,90 | -0,94% | 2,00 |
| 08.01.2024 | 44,20 | 45,35 | 43,65 | 45,33 | 2,31% | - |
| 05.01.2024 | 45,00 | 45,05 | 43,63 | 44,30 | -2,26% | - |
| 04.01.2024 | 43,78 | 45,33 | 43,00 | 45,33 | 3,36% | - |
| 03.01.2024 | 45,90 | 46,30 | 43,60 | 43,85 | -4,83% | 280,00 |
| 02.01.2024 | 46,68 | 47,60 | 46,08 | 46,08 | -1,39% | 82,00 |
| 29.12.2023 | 45,90 | 47,20 | 45,63 | 46,73 | 1,25% | 1.191,00 |
| 28.12.2023 | 46,95 | 47,20 | 45,60 | 46,15 | -1,49% | 587,00 |
| 27.12.2023 | 44,85 | 47,38 | 44,85 | 46,85 | 4,81% | - |
| 22.12.2023 | 43,10 | 44,98 | 42,63 | 44,70 | 3,59% | 40,00 |
| 21.12.2023 | 43,75 | 43,80 | 42,65 | 43,15 | -1,48% | - |
| 20.12.2023 | 43,03 | 43,95 | 42,83 | 43,80 | 1,86% | 230,00 |
| 19.12.2023 | 42,30 | 43,05 | 41,80 | 43,00 | 1,78% | 113,00 |
| 18.12.2023 | 42,90 | 42,90 | 41,73 | 42,25 | -1,52% | 150,00 |
| 15.12.2023 | 42,25 | 43,23 | 42,05 | 42,90 | 1,78% | 150,00 |
| 14.12.2023 | 40,95 | 42,15 | 40,95 | 42,15 | 1,93% | 200,00 |
| 13.12.2023 | 41,35 | 41,75 | 41,35 | 41,35 | -0,60% | 150,00 |
| 12.12.2023 | 41,70 | 41,70 | 41,60 | 41,60 | -1,77% | 225,00 |
| 11.12.2023 | 42,25 | 42,35 | 42,25 | 42,35 | -1,05% | 50,00 |
| 08.12.2023 | 41,00 | 42,80 | 41,00 | 42,80 | 4,52% | 800,00 |