12,060€
-0,41%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 12,03 | 12,40 | 11,96 | 12,11 | -1,22% | - |
| 05.08.2026 | 12,51 | 12,51 | 12,26 | 12,26 | 2,08% | - |
| 04.08.2026 | 12,15 | 12,17 | 12,00 | 12,01 | -1,07% | - |
| 03.08.2026 | 12,41 | 12,62 | 12,03 | 12,14 | -3,42% | - |
| 31.07.2026 | 12,11 | 12,60 | 11,92 | 12,57 | 2,61% | - |
| 30.07.2026 | 12,16 | 12,50 | 12,02 | 12,25 | -1,69% | - |
| 29.07.2026 | 12,46 | 12,46 | 12,32 | 12,46 | -0,32% | - |
| 27.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,73% | - |
| 24.07.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -1,40% | - |
| 23.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,62% | - |
| 22.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,94% | - |
| 21.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,20% | - |
| 20.07.2026 | 13,14 | 13,14 | 13,12 | 13,12 | -0,76% | 451,00 |
| 17.07.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -1,64% | - |
| 16.07.2026 | 13,22 | 13,44 | 13,22 | 13,44 | 2,75% | 1.513,00 |
| 15.07.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -1,65% | - |
| 14.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | - |
| 13.07.2026 | 13,40 | 13,40 | 13,32 | 13,32 | 1,22% | 320,00 |
| 10.07.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,30% | - |
| 09.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -2,24% | - |
| 08.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -1,90% | - |
| 07.07.2026 | 13,48 | 13,80 | 13,48 | 13,68 | 1,48% | 110,00 |
| 06.07.2026 | 12,82 | 13,48 | 12,82 | 13,48 | 12,90% | 100,00 |
| 03.07.2026 | 12,04 | 12,04 | 11,94 | 11,94 | 0,51% | 200,00 |
| 02.07.2026 | 10,92 | 11,88 | 10,92 | 11,88 | 9,80% | 150,00 |
| 01.07.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -0,55% | - |
| 30.06.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 1,12% | - |
| 29.06.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -0,37% | - |
| 26.06.2026 | 10,84 | 11,08 | 10,80 | 10,80 | -2,88% | 40,00 |
| 25.06.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -1,24% | - |
| 24.06.2026 | 11,16 | 11,26 | 11,16 | 11,26 | 0,54% | 1.070,00 |
| 23.06.2026 | 11,06 | 11,20 | 11,06 | 11,20 | 0,18% | 160,00 |
| 22.06.2026 | 11,24 | 11,24 | 11,18 | 11,18 | -1,24% | 100,00 |
| 19.06.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | - |
| 18.06.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -1,74% | - |
| 17.06.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -2,38% | - |
| 16.06.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -2,81% | - |
| 15.06.2026 | 11,70 | 12,10 | 11,70 | 12,10 | 2,54% | 840,00 |
| 12.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,34% | - |
| 11.06.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -1,82% | - |
| 10.06.2026 | 11,84 | 12,06 | 11,84 | 12,06 | 0,84% | 400,00 |
| 09.06.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,17% | - |
| 08.06.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -3,07% | - |
| 05.06.2026 | 12,16 | 12,36 | 12,16 | 12,36 | 0,49% | 500,00 |
| 04.06.2026 | 12,22 | 12,30 | 12,22 | 12,30 | -0,97% | 10,00 |
| 03.06.2026 | 12,12 | 12,42 | 12,12 | 12,42 | 2,31% | 1.000,00 |
| 02.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -3,65% | - |
| 01.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,78% | - |
| 29.05.2026 | 12,26 | 12,38 | 12,26 | 12,38 | 0,16% | 82,00 |
| 28.05.2026 | 12,28 | 12,36 | 12,28 | 12,36 | -0,32% | 10,00 |
| 27.05.2026 | 12,36 | 12,40 | 12,36 | 12,40 | -0,80% | 100,00 |
| 26.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,16% | - |
| 25.05.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 1,79% | - |
| 22.05.2026 | 12,04 | 12,30 | 12,04 | 12,30 | 4,24% | 102,00 |
| 21.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 20.05.2026 | 11,98 | 12,30 | 11,98 | 12,30 | 1,15% | 150,00 |
| 19.05.2026 | 12,20 | 12,20 | 12,16 | 12,16 | -0,98% | 132,00 |
| 18.05.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,16% | - |
| 15.05.2026 | 11,88 | 12,30 | 11,88 | 12,30 | 0,49% | 250,00 |
| 14.05.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -1,77% | - |
| 13.05.2026 | 12,34 | 12,46 | 12,34 | 12,46 | 5,41% | 200,00 |
| 11.05.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,34% | - |
| 08.05.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,34% | - |
| 07.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | 150,00 |
| 06.05.2026 | 11,56 | 11,96 | 11,56 | 11,96 | 1,01% | 50,00 |
| 05.05.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -1,33% | - |
| 04.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 30.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,17% | - |
| 29.04.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -1,53% | - |
| 28.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,51% | - |
| 27.04.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,50% | - |
| 24.04.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -3,53% | - |
| 23.04.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,32% | - |
| 22.04.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 5,07% | - |
| 21.04.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,51% | - |
| 20.04.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -1,34% | - |
| 17.04.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | 200,00 |
| 16.04.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,51% | - |
| 15.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,50% | 100,00 |
| 14.04.2026 | 11,84 | 11,98 | 11,84 | 11,98 | 1,35% | 1.237,00 |
| 13.04.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,67% | - |
| 10.04.2026 | 11,86 | 11,90 | 11,86 | 11,90 | 1,02% | 30,00 |
| 09.04.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 0,00% | - |
| 08.04.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -0,34% | - |
| 07.04.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -1,50% | - |
| 02.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,96% | 130,00 |
| 01.04.2026 | 12,42 | 12,42 | 12,24 | 12,24 | -1,92% | 10,00 |
| 31.03.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,97% | - |
| 30.03.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -2,22% | 15,00 |
| 27.03.2026 | 12,78 | 12,78 | 12,64 | 12,64 | 1,94% | 1.000,00 |
| 26.03.2026 | 12,42 | 12,42 | 12,40 | 12,40 | 1,81% | 204,00 |
| 25.03.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 2,70% | - |
| 24.03.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,84% | - |
| 23.03.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 0,00% | - |
| 20.03.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,17% | - |
| 19.03.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -4,92% | - |
| 18.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 4,48% | - |
| 17.03.2026 | 12,32 | 12,32 | 12,06 | 12,06 | -2,43% | 500,00 |
| 16.03.2026 | 12,38 | 12,38 | 12,36 | 12,36 | 1,81% | 100,00 |
| 13.03.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -3,04% | - |