11,700€
-0,43%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 11,89 | 11,89 | 11,75 | 11,75 | -0,84% | - |
| 11.06.2026 | 11,96 | 11,96 | 11,78 | 11,85 | -1,41% | - |
| 10.06.2026 | 11,97 | 12,10 | 11,84 | 12,02 | 1,01% | - |
| 09.06.2026 | 12,03 | 12,12 | 11,89 | 11,90 | -2,14% | - |
| 08.06.2026 | 12,11 | 12,27 | 11,98 | 12,16 | -0,41% | - |
| 05.06.2026 | 12,25 | 12,46 | 12,16 | 12,21 | -0,73% | 500,00 |
| 04.06.2026 | 12,29 | 12,53 | 12,22 | 12,30 | -0,32% | 10,00 |
| 01.06.2026 | 12,60 | 12,85 | 12,34 | 12,34 | -0,24% | - |
| 27.05.2026 | 12,49 | 12,49 | 12,21 | 12,37 | 0,41% | - |
| 26.05.2026 | 12,63 | 12,72 | 12,30 | 12,32 | -2,45% | - |
| 25.05.2026 | 12,59 | 12,84 | 12,27 | 12,63 | 4,38% | - |
| 21.05.2026 | 11,92 | 12,42 | 11,80 | 12,10 | -0,33% | - |
| 19.05.2026 | 12,20 | 12,34 | 12,01 | 12,14 | -1,94% | 132,00 |
| 18.05.2026 | 12,36 | 12,45 | 12,13 | 12,38 | -0,32% | - |
| 15.05.2026 | 12,01 | 12,45 | 11,88 | 12,42 | 0,49% | 250,00 |
| 13.05.2026 | 12,42 | 12,42 | 12,32 | 12,36 | 5,19% | - |
| 12.05.2026 | 11,48 | 11,83 | 11,24 | 11,75 | 2,44% | - |
| 11.05.2026 | 11,82 | 12,09 | 11,47 | 11,47 | -4,26% | - |
| 08.05.2026 | 11,99 | 11,99 | 11,86 | 11,98 | 0,59% | - |
| 06.05.2026 | 11,66 | 11,99 | 11,56 | 11,91 | 2,23% | 50,00 |
| 05.05.2026 | 11,89 | 12,10 | 11,19 | 11,65 | -3,16% | - |
| 04.05.2026 | 12,12 | 12,18 | 11,97 | 12,03 | 1,95% | - |
| 30.04.2026 | 11,73 | 11,91 | 11,60 | 11,80 | -0,76% | - |
| 29.04.2026 | 11,74 | 11,98 | 11,62 | 11,89 | 0,51% | - |
| 28.04.2026 | 11,90 | 11,90 | 11,80 | 11,83 | -0,34% | - |
| 27.04.2026 | 12,05 | 12,18 | 11,81 | 11,87 | -1,17% | - |
| 24.04.2026 | 12,17 | 12,17 | 11,77 | 12,01 | -1,23% | - |
| 23.04.2026 | 12,51 | 12,51 | 11,71 | 12,16 | -1,54% | - |
| 22.04.2026 | 12,49 | 12,49 | 12,05 | 12,35 | 3,87% | - |
| 21.04.2026 | 11,92 | 11,92 | 11,81 | 11,89 | 1,97% | - |
| 20.04.2026 | 11,89 | 11,89 | 11,53 | 11,66 | -1,93% | - |
| 17.04.2026 | 11,99 | 11,99 | 11,79 | 11,89 | -0,50% | 200,00 |
| 16.04.2026 | 11,89 | 11,96 | 11,78 | 11,95 | 1,27% | - |
| 15.04.2026 | 11,88 | 11,89 | 11,79 | 11,80 | -0,67% | - |
| 14.04.2026 | 11,88 | 12,01 | 11,67 | 11,88 | -0,67% | 1.237,00 |
| 13.04.2026 | 11,89 | 12,24 | 11,17 | 11,96 | 0,76% | - |
| 10.04.2026 | 11,92 | 12,11 | 11,85 | 11,87 | -0,50% | - |
| 09.04.2026 | 11,85 | 12,24 | 11,78 | 11,93 | 0,17% | - |
| 08.04.2026 | 11,78 | 12,16 | 11,78 | 11,91 | 0,17% | - |
| 07.04.2026 | 11,82 | 12,43 | 11,78 | 11,89 | 0,51% | - |
| 02.04.2026 | 12,07 | 12,43 | 11,81 | 11,83 | -1,42% | - |
| 01.04.2026 | 12,42 | 12,56 | 11,93 | 12,00 | -4,23% | 10,00 |
| 31.03.2026 | 12,48 | 12,69 | 12,34 | 12,53 | 0,89% | - |
| 30.03.2026 | 12,51 | 12,69 | 12,28 | 12,42 | -1,90% | 15,00 |
| 27.03.2026 | 12,89 | 12,89 | 12,57 | 12,66 | -0,16% | 1.000,00 |
| 26.03.2026 | 12,28 | 12,78 | 12,20 | 12,68 | 4,36% | 204,00 |
| 25.03.2026 | 12,18 | 12,39 | 12,14 | 12,15 | -1,14% | - |
| 24.03.2026 | 12,28 | 12,41 | 12,19 | 12,29 | 2,08% | - |
| 23.03.2026 | 12,03 | 12,21 | 11,95 | 12,04 | 0,33% | - |
| 20.03.2026 | 12,03 | 12,25 | 11,96 | 12,00 | 0,25% | - |
| 19.03.2026 | 12,11 | 12,40 | 11,94 | 11,97 | -4,09% | - |
| 18.03.2026 | 12,60 | 12,67 | 12,23 | 12,48 | -0,08% | - |
| 17.03.2026 | 12,32 | 12,83 | 12,03 | 12,49 | -1,11% | 500,00 |
| 16.03.2026 | 12,51 | 12,65 | 12,38 | 12,63 | 1,53% | - |
| 13.03.2026 | 12,28 | 12,53 | 12,14 | 12,44 | 0,48% | - |
| 12.03.2026 | 12,69 | 12,69 | 12,26 | 12,38 | -0,24% | - |
| 11.03.2026 | 12,34 | 12,62 | 12,34 | 12,41 | -0,56% | - |
| 10.03.2026 | 12,74 | 12,95 | 12,22 | 12,48 | 2,46% | 50,00 |
| 09.03.2026 | 12,59 | 12,59 | 12,14 | 12,18 | -4,17% | - |
| 06.03.2026 | 13,01 | 13,01 | 12,57 | 12,71 | 1,44% | - |
| 05.03.2026 | 12,78 | 12,78 | 12,36 | 12,53 | -1,57% | - |
| 04.03.2026 | 12,57 | 12,84 | 12,44 | 12,73 | -0,70% | - |
| 03.03.2026 | 12,88 | 13,07 | 12,72 | 12,82 | 0,94% | - |
| 02.03.2026 | 12,88 | 13,07 | 12,64 | 12,70 | 0,00% | - |
| 27.02.2026 | 12,26 | 12,93 | 12,16 | 12,70 | 4,44% | 9,00 |
| 26.02.2026 | 12,28 | 12,28 | 12,16 | 12,16 | -0,73% | - |
| 25.02.2026 | 12,17 | 12,28 | 12,04 | 12,25 | 0,66% | - |
| 24.02.2026 | 12,19 | 12,19 | 12,04 | 12,17 | 0,16% | - |
| 23.02.2026 | 12,17 | 12,17 | 12,03 | 12,15 | -0,74% | 1.590,00 |
| 20.02.2026 | 12,14 | 12,26 | 12,12 | 12,24 | 1,07% | - |
| 19.02.2026 | 12,14 | 12,30 | 12,01 | 12,11 | -0,33% | - |
| 18.02.2026 | 12,38 | 12,42 | 12,14 | 12,15 | -1,94% | 27,00 |
| 17.02.2026 | 12,58 | 12,58 | 12,33 | 12,39 | -1,35% | 4,00 |
| 16.02.2026 | 12,40 | 12,57 | 12,31 | 12,56 | 1,29% | 46,00 |
| 13.02.2026 | 12,57 | 12,57 | 12,29 | 12,40 | -1,20% | 8,00 |
| 12.02.2026 | 12,67 | 12,82 | 12,53 | 12,55 | -0,79% | - |
| 11.02.2026 | 12,94 | 12,94 | 12,63 | 12,65 | 2,26% | - |
| 10.02.2026 | 12,37 | 12,37 | 12,24 | 12,37 | 0,00% | - |
| 09.02.2026 | 12,72 | 12,86 | 12,30 | 12,37 | -2,90% | - |
| 06.02.2026 | 12,77 | 12,81 | 12,72 | 12,74 | 0,08% | - |
| 05.02.2026 | 12,87 | 12,87 | 12,69 | 12,73 | -1,70% | - |
| 04.02.2026 | 12,75 | 12,96 | 12,64 | 12,95 | 0,39% | - |
| 03.02.2026 | 12,97 | 12,97 | 12,87 | 12,90 | -0,77% | - |
| 02.02.2026 | 12,88 | 13,05 | 12,80 | 13,00 | 0,93% | - |
| 30.01.2026 | 12,92 | 12,97 | 12,84 | 12,88 | 0,00% | - |
| 29.01.2026 | 12,94 | 13,04 | 12,83 | 12,88 | -0,46% | - |
| 28.01.2026 | 13,07 | 13,07 | 12,84 | 12,94 | 0,15% | - |
| 27.01.2026 | 12,93 | 13,08 | 12,90 | 12,92 | -1,07% | - |
| 26.01.2026 | 12,98 | 13,10 | 12,89 | 13,06 | -0,23% | 11,00 |
| 23.01.2026 | 13,01 | 13,14 | 12,92 | 13,09 | 0,15% | - |
| 22.01.2026 | 13,27 | 13,27 | 12,99 | 13,07 | -0,61% | - |
| 21.01.2026 | 13,01 | 13,33 | 12,82 | 13,15 | 0,46% | - |
| 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 | 1,32% | - |
| 13.01.2026 | 13,15 | 13,19 | 12,85 | 12,89 | 0,08% | - |
| 12.01.2026 | 12,93 | 12,93 | 12,88 | 12,88 | -0,92% | - |
| 09.01.2026 | 13,09 | 13,38 | 12,98 | 13,00 | -0,69% | 12,00 |