13,180€
-0,30%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,38 | 13,38 | 13,12 | 13,24 | -1,19% | 2.137,00 |
| 31.07.2025 | 13,30 | 13,40 | 13,22 | 13,40 | -0,45% | 4.580,00 |
| 30.07.2025 | 13,42 | 13,48 | 13,30 | 13,46 | 0,75% | 8.395,00 |
| 29.07.2025 | 13,28 | 13,48 | 13,28 | 13,36 | -0,45% | 3.526,00 |
| 28.07.2025 | 13,46 | 13,50 | 13,26 | 13,42 | -0,74% | 6.908,00 |
| 25.07.2025 | 13,38 | 13,62 | 13,38 | 13,52 | -0,15% | 7.957,00 |
| 24.07.2025 | 13,36 | 13,74 | 13,36 | 13,54 | 0,30% | 7.986,00 |
| 23.07.2025 | 13,50 | 13,76 | 13,22 | 13,50 | 0,45% | 25.619,00 |
| 22.07.2025 | 13,18 | 13,50 | 13,18 | 13,44 | 1,05% | 5.692,00 |
| 21.07.2025 | 13,12 | 13,38 | 13,12 | 13,30 | 0,76% | 4.304,00 |
| 18.07.2025 | 13,16 | 13,20 | 13,14 | 13,20 | 0,30% | 205,00 |
| 17.07.2025 | 13,24 | 13,32 | 13,14 | 13,16 | -0,90% | 3.281,00 |
| 16.07.2025 | 13,34 | 13,34 | 13,14 | 13,28 | -0,90% | 5.374,00 |
| 15.07.2025 | 13,40 | 13,48 | 13,34 | 13,40 | 1,82% | 3.920,00 |
| 14.07.2025 | 13,26 | 13,42 | 13,16 | 13,16 | -1,05% | 2.060,00 |
| 11.07.2025 | 13,30 | 13,36 | 13,20 | 13,30 | 0,45% | 2.285,00 |
| 10.07.2025 | 13,30 | 13,32 | 13,24 | 13,24 | -1,78% | 878,00 |
| 09.07.2025 | 13,14 | 13,48 | 13,14 | 13,48 | 1,51% | 2.453,00 |
| 08.07.2025 | 13,14 | 13,46 | 13,14 | 13,28 | 0,76% | 2.078,00 |
| 07.07.2025 | 13,40 | 13,50 | 13,18 | 13,18 | -0,75% | 1.953,00 |
| 04.07.2025 | 13,10 | 13,28 | 13,10 | 13,28 | 0,30% | 6.731,00 |
| 03.07.2025 | 13,12 | 13,30 | 13,00 | 13,24 | -0,90% | 2.853,00 |
| 02.07.2025 | 13,18 | 13,38 | 13,18 | 13,36 | 1,52% | 7.940,00 |
| 01.07.2025 | 13,42 | 13,48 | 13,16 | 13,16 | -0,45% | 2.850,00 |
| 30.06.2025 | 13,44 | 13,50 | 13,10 | 13,22 | 1,23% | 5.795,00 |
| 27.06.2025 | 13,18 | 13,30 | 13,06 | 13,06 | -1,36% | 2.519,00 |
| 26.06.2025 | 13,38 | 13,50 | 12,96 | 13,24 | -1,78% | 7.816,00 |
| 25.06.2025 | 13,18 | 13,72 | 13,18 | 13,48 | 1,05% | 3.470,00 |
| 24.06.2025 | 13,48 | 13,60 | 13,26 | 13,34 | -1,19% | 623,00 |
| 23.06.2025 | 13,32 | 13,64 | 13,30 | 13,50 | 1,81% | 1.753,00 |
| 20.06.2025 | 13,50 | 13,56 | 13,20 | 13,26 | -0,75% | 3.992,00 |
| 19.06.2025 | 13,50 | 13,50 | 13,12 | 13,36 | -0,74% | 5.798,00 |
| 18.06.2025 | 13,54 | 13,54 | 13,16 | 13,46 | -1,32% | 4.401,00 |
| 17.06.2025 | 13,66 | 13,66 | 13,26 | 13,64 | 1,04% | 1.789,00 |
| 16.06.2025 | 13,48 | 13,50 | 13,42 | 13,50 | 1,20% | 1.544,00 |
| 13.06.2025 | 13,04 | 13,50 | 13,04 | 13,34 | -0,74% | 1.734,00 |
| 12.06.2025 | 13,56 | 13,70 | 13,38 | 13,44 | -2,33% | 2.319,00 |
| 11.06.2025 | 13,56 | 13,76 | 13,56 | 13,76 | 2,69% | 974,00 |
| 10.06.2025 | 13,40 | 13,60 | 13,20 | 13,40 | 1,21% | 7.302,00 |
| 09.06.2025 | 13,40 | 13,40 | 13,24 | 13,24 | -0,90% | 2.433,00 |
| 06.06.2025 | 13,26 | 13,40 | 13,26 | 13,36 | 0,75% | 1.688,00 |
| 05.06.2025 | 13,38 | 13,42 | 13,26 | 13,26 | -0,60% | 5.387,00 |
| 04.06.2025 | 13,20 | 13,38 | 13,20 | 13,34 | 0,15% | 595,00 |
| 03.06.2025 | 13,68 | 13,68 | 13,16 | 13,32 | 0,15% | 6.175,00 |
| 02.06.2025 | 13,38 | 13,38 | 13,24 | 13,30 | 1,22% | 1.660,00 |
| 30.05.2025 | 13,32 | 13,38 | 13,14 | 13,14 | -2,52% | 2.854,00 |
| 29.05.2025 | 13,22 | 13,64 | 13,22 | 13,48 | 0,60% | 5.158,00 |
| 28.05.2025 | 13,22 | 13,40 | 13,22 | 13,40 | -0,30% | 622,00 |
| 27.05.2025 | 13,86 | 13,86 | 13,42 | 13,44 | -0,88% | 5.098,00 |
| 26.05.2025 | 13,54 | 13,78 | 13,52 | 13,56 | -2,59% | 5.360,00 |
| 23.05.2025 | 14,10 | 14,36 | 13,50 | 13,92 | 1,02% | 8.409,00 |
| 22.05.2025 | 13,72 | 13,78 | 13,60 | 13,78 | -2,27% | 6.322,00 |
| 21.05.2025 | 14,00 | 14,10 | 13,66 | 14,10 | 2,03% | 2.446,00 |
| 20.05.2025 | 13,80 | 13,82 | 13,80 | 13,82 | 1,47% | 276,00 |
| 19.05.2025 | 13,90 | 13,90 | 13,52 | 13,62 | -1,73% | 5.950,00 |
| 16.05.2025 | 14,48 | 14,50 | 13,70 | 13,86 | -5,71% | 7.940,00 |
| 15.05.2025 | 13,86 | 14,80 | 13,86 | 14,70 | 4,55% | 10.265,00 |
| 14.05.2025 | 13,86 | 14,50 | 13,66 | 14,06 | 2,18% | 22.748,00 |
| 13.05.2025 | 13,78 | 13,80 | 13,30 | 13,76 | 0,73% | 12.017,00 |
| 12.05.2025 | 13,88 | 13,88 | 13,22 | 13,66 | -1,01% | 11.661,00 |
| 09.05.2025 | 13,92 | 14,32 | 13,64 | 13,80 | 0,15% | 14.846,00 |
| 08.05.2025 | 13,88 | 13,88 | 13,72 | 13,78 | -0,58% | 2.075,00 |
| 07.05.2025 | 13,90 | 13,94 | 13,74 | 13,86 | 0,58% | 2.366,00 |
| 06.05.2025 | 13,62 | 13,78 | 13,50 | 13,78 | 0,15% | 775,00 |
| 05.05.2025 | 13,50 | 13,90 | 13,50 | 13,76 | 0,15% | 3.832,00 |
| 02.05.2025 | 13,92 | 13,92 | 13,46 | 13,74 | 3,78% | 9.999,00 |
| 30.04.2025 | 13,10 | 14,08 | 13,10 | 13,24 | 1,07% | 14.947,00 |
| 29.04.2025 | 12,78 | 13,38 | 12,76 | 13,10 | 2,99% | 12.028,00 |
| 28.04.2025 | 12,80 | 12,80 | 12,60 | 12,72 | 3,58% | 3.471,00 |
| 25.04.2025 | 12,42 | 12,60 | 12,22 | 12,28 | 0,00% | 12.618,00 |
| 24.04.2025 | 12,60 | 13,00 | 12,24 | 12,28 | -5,68% | 14.296,00 |
| 23.04.2025 | 12,96 | 13,30 | 12,52 | 13,02 | -1,21% | 21.397,00 |
| 22.04.2025 | 14,04 | 14,04 | 13,00 | 13,18 | -1,79% | 12.967,00 |
| 17.04.2025 | 14,00 | 14,00 | 13,40 | 13,42 | -2,61% | 3.675,00 |
| 16.04.2025 | 14,02 | 14,02 | 13,60 | 13,78 | -2,13% | 6.562,00 |
| 15.04.2025 | 13,62 | 14,30 | 13,40 | 14,08 | 3,38% | 5.661,00 |
| 14.04.2025 | 13,04 | 13,64 | 13,04 | 13,62 | 3,97% | 4.284,00 |
| 11.04.2025 | 13,14 | 13,14 | 13,10 | 13,10 | 0,46% | 1.647,00 |
| 10.04.2025 | 13,74 | 13,74 | 12,80 | 13,04 | 2,84% | 5.888,00 |
| 09.04.2025 | 12,98 | 12,98 | 12,40 | 12,68 | -3,50% | 7.808,00 |
| 08.04.2025 | 12,72 | 13,14 | 12,70 | 13,14 | 5,12% | 5.778,00 |
| 07.04.2025 | 12,82 | 13,20 | 12,02 | 12,50 | -5,30% | 24.354,00 |
| 04.04.2025 | 13,20 | 13,58 | 13,00 | 13,20 | -1,79% | 12.360,00 |
| 03.04.2025 | 13,56 | 14,00 | 13,40 | 13,44 | -5,08% | 9.692,00 |
| 02.04.2025 | 14,12 | 14,70 | 14,10 | 14,16 | -1,67% | 3.907,00 |
| 01.04.2025 | 14,52 | 14,78 | 14,20 | 14,40 | 0,00% | 6.117,00 |
| 31.03.2025 | 14,68 | 14,68 | 14,30 | 14,40 | -4,00% | 4.373,00 |
| 28.03.2025 | 14,88 | 15,00 | 14,50 | 15,00 | 0,67% | 13.707,00 |
| 27.03.2025 | 14,28 | 14,94 | 14,00 | 14,90 | 3,62% | 11.975,00 |
| 26.03.2025 | 15,20 | 15,20 | 14,26 | 14,38 | -4,13% | 16.007,00 |
| 25.03.2025 | 14,26 | 15,00 | 14,26 | 15,00 | 5,49% | 24.574,00 |
| 24.03.2025 | 14,38 | 14,66 | 14,16 | 14,22 | 1,28% | 12.615,00 |
| 21.03.2025 | 14,14 | 14,42 | 14,00 | 14,04 | -2,23% | 12.108,00 |
| 20.03.2025 | 15,44 | 15,44 | 14,22 | 14,36 | -9,57% | 29.457,00 |
| 19.03.2025 | 13,84 | 16,04 | 13,84 | 15,88 | 16,25% | 109.893,00 |
| 18.03.2025 | 13,78 | 14,22 | 13,50 | 13,66 | -0,15% | 11.377,00 |
| 17.03.2025 | 14,28 | 14,28 | 13,44 | 13,68 | -3,12% | 7.037,00 |
| 14.03.2025 | 13,82 | 14,12 | 13,76 | 14,12 | 2,92% | 5.927,00 |
| 13.03.2025 | 13,78 | 14,00 | 13,56 | 13,72 | -1,44% | 5.746,00 |
| 12.03.2025 | 13,68 | 14,02 | 13,26 | 13,92 | 2,50% | 8.765,00 |