12,910€
7,94%
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 | 12,00 | 13,30 | 11,74 | 12,94 | 5,20% | 67.966,00 |
| 21.11.2024 | 12,24 | 12,44 | 11,74 | 12,30 | 2,50% | 29.775,00 |
| 20.11.2024 | 13,02 | 13,02 | 11,80 | 12,00 | -7,69% | 77.993,00 |
| 19.11.2024 | 13,62 | 13,74 | 12,70 | 13,00 | -3,99% | 69.015,00 |
| 18.11.2024 | 14,80 | 14,82 | 13,46 | 13,54 | -12,19% | 57.655,00 |
| 15.11.2024 | 14,80 | 15,70 | 14,62 | 15,42 | 7,83% | 61.554,00 |
| 14.11.2024 | 13,94 | 14,46 | 12,78 | 14,30 | 8,99% | 188.211,00 |
| 13.11.2024 | 19,64 | 20,10 | 11,50 | 13,12 | -33,74% | 113.541,00 |
| 12.11.2024 | 20,00 | 20,10 | 19,58 | 19,80 | -1,49% | 18.986,00 |
| 11.11.2024 | 21,40 | 21,40 | 19,96 | 20,10 | -4,29% | 32.763,00 |
| 08.11.2024 | 19,54 | 21,35 | 19,12 | 21,00 | 8,14% | 63.012,00 |
| 07.11.2024 | 20,50 | 20,50 | 19,40 | 19,42 | -3,38% | 126.540,00 |
| 06.11.2024 | 20,55 | 20,80 | 20,00 | 20,10 | -2,66% | 20.639,00 |
| 05.11.2024 | 20,70 | 21,20 | 20,20 | 20,65 | -0,24% | 13.830,00 |
| 04.11.2024 | 22,05 | 22,10 | 20,35 | 20,70 | -6,76% | 28.436,00 |
| 01.11.2024 | 22,60 | 22,75 | 20,90 | 22,20 | -1,77% | 57.139,00 |
| 31.10.2024 | 23,50 | 23,60 | 22,35 | 22,60 | -3,83% | 26.409,00 |
| 30.10.2024 | 23,70 | 23,85 | 23,00 | 23,50 | -1,47% | 23.596,00 |
| 29.10.2024 | 24,55 | 24,75 | 23,85 | 23,85 | -3,25% | 18.740,00 |
| 28.10.2024 | 26,50 | 26,50 | 24,40 | 24,65 | -6,63% | 32.895,00 |
| 25.10.2024 | 26,70 | 26,75 | 25,20 | 26,40 | -0,38% | 35.958,00 |
| 24.10.2024 | 26,90 | 26,90 | 26,20 | 26,50 | -2,21% | 29.457,00 |
| 23.10.2024 | 27,60 | 28,30 | 26,70 | 27,10 | -1,99% | 24.998,00 |
| 22.10.2024 | 30,80 | 30,80 | 27,55 | 27,65 | -11,09% | 61.041,00 |
| 21.10.2024 | 32,00 | 32,30 | 31,00 | 31,10 | -4,60% | 4.255,00 |
| 18.10.2024 | 32,20 | 33,10 | 32,15 | 32,60 | 1,88% | 7.639,00 |
| 17.10.2024 | 31,55 | 32,25 | 31,55 | 32,00 | 1,11% | 4.484,00 |
| 16.10.2024 | 31,70 | 31,70 | 31,20 | 31,65 | -0,94% | 4.675,00 |
| 15.10.2024 | 31,20 | 32,20 | 31,20 | 31,95 | 1,11% | 8.758,00 |
| 14.10.2024 | 31,45 | 31,80 | 31,00 | 31,60 | 1,77% | 7.065,00 |
| 11.10.2024 | 30,95 | 31,20 | 30,65 | 31,05 | 0,16% | 2.349,00 |
| 10.10.2024 | 31,45 | 31,60 | 31,00 | 31,00 | -2,52% | 5.051,00 |
| 09.10.2024 | 31,00 | 31,80 | 31,00 | 31,80 | 1,92% | 4.183,00 |
| 08.10.2024 | 31,40 | 31,40 | 30,30 | 31,20 | -1,58% | 10.898,00 |
| 07.10.2024 | 31,55 | 31,95 | 31,00 | 31,70 | 0,79% | 7.697,00 |
| 04.10.2024 | 31,60 | 31,60 | 30,70 | 31,45 | 0,64% | 3.048,00 |
| 03.10.2024 | 31,00 | 31,25 | 30,70 | 31,25 | -0,16% | 3.867,00 |
| 02.10.2024 | 30,40 | 31,50 | 30,35 | 31,30 | 3,30% | 10.412,00 |
| 01.10.2024 | 30,85 | 30,95 | 30,30 | 30,30 | -1,62% | 4.602,00 |
| 30.09.2024 | 30,70 | 31,20 | 30,35 | 30,80 | 0,16% | 5.445,00 |
| 27.09.2024 | 30,50 | 31,35 | 30,50 | 30,75 | 1,15% | 10.489,00 |
| 26.09.2024 | 30,90 | 31,70 | 29,75 | 30,40 | -2,25% | 20.294,00 |
| 25.09.2024 | 30,60 | 31,80 | 30,45 | 31,10 | 1,30% | 5.848,00 |
| 24.09.2024 | 30,80 | 31,75 | 30,55 | 30,70 | -1,13% | 6.652,00 |
| 23.09.2024 | 31,10 | 31,90 | 30,80 | 31,05 | -1,27% | 5.437,00 |
| 20.09.2024 | 31,45 | 31,60 | 31,45 | 31,45 | 0,00% | 7.669,00 |
| 19.09.2024 | 30,90 | 31,70 | 30,55 | 31,45 | 3,45% | 14.494,00 |
| 18.09.2024 | 30,00 | 30,75 | 29,75 | 30,40 | 1,84% | 7.432,00 |
| 17.09.2024 | 29,95 | 30,20 | 29,70 | 29,85 | 1,02% | 5.059,00 |
| 16.09.2024 | 30,25 | 30,25 | 29,05 | 29,55 | -1,66% | 8.106,00 |
| 13.09.2024 | 30,05 | 30,80 | 29,45 | 30,05 | 0,17% | 7.419,00 |
| 12.09.2024 | 29,30 | 30,00 | 29,30 | 30,00 | 3,45% | 5.490,00 |
| 11.09.2024 | 29,45 | 30,05 | 28,80 | 29,00 | -1,19% | 9.252,00 |
| 10.09.2024 | 29,60 | 29,95 | 28,60 | 29,35 | -1,18% | 4.997,00 |
| 09.09.2024 | 29,80 | 30,60 | 29,30 | 29,70 | -1,00% | 6.207,00 |
| 06.09.2024 | 30,40 | 30,60 | 29,95 | 30,00 | -1,32% | 4.230,00 |
| 05.09.2024 | 29,00 | 30,40 | 29,00 | 30,40 | 1,00% | 3.992,00 |
| 04.09.2024 | 30,05 | 30,90 | 30,05 | 30,10 | -2,59% | 5.748,00 |
| 03.09.2024 | 31,90 | 31,90 | 30,50 | 30,90 | -1,12% | 3.355,00 |
| 02.09.2024 | 31,30 | 31,30 | 30,85 | 31,25 | -0,32% | 4.224,00 |
| 30.08.2024 | 31,25 | 31,95 | 30,85 | 31,35 | 0,97% | 14.319,00 |
| 29.08.2024 | 30,50 | 31,25 | 30,50 | 31,05 | 1,14% | 3.899,00 |
| 28.08.2024 | 30,65 | 31,20 | 30,40 | 30,70 | 0,49% | 5.153,00 |
| 27.08.2024 | 30,40 | 30,70 | 30,30 | 30,55 | 0,66% | 3.140,00 |
| 26.08.2024 | 30,80 | 31,00 | 30,30 | 30,35 | -2,41% | 5.067,00 |
| 23.08.2024 | 31,70 | 32,05 | 30,80 | 31,10 | -0,48% | 8.112,00 |
| 22.08.2024 | 31,10 | 31,70 | 31,10 | 31,25 | -0,16% | 2.956,00 |
| 21.08.2024 | 31,25 | 32,00 | 31,25 | 31,30 | -0,16% | 6.242,00 |
| 20.08.2024 | 31,60 | 31,75 | 31,05 | 31,35 | -1,42% | 3.363,00 |
| 19.08.2024 | 31,45 | 32,20 | 31,45 | 31,80 | 1,11% | 4.758,00 |
| 16.08.2024 | 32,20 | 32,20 | 31,25 | 31,45 | -0,94% | 2.651,00 |
| 15.08.2024 | 32,20 | 32,45 | 31,50 | 31,75 | -0,31% | 3.246,00 |
| 14.08.2024 | 32,60 | 32,60 | 31,45 | 31,85 | -2,00% | 5.731,00 |
| 13.08.2024 | 32,45 | 32,75 | 32,10 | 32,50 | 1,56% | 7.232,00 |
| 12.08.2024 | 33,00 | 33,30 | 31,75 | 32,00 | -2,14% | 10.824,00 |
| 09.08.2024 | 32,30 | 33,80 | 31,90 | 32,70 | 3,32% | 14.025,00 |
| 08.08.2024 | 30,20 | 31,65 | 29,70 | 31,65 | 4,80% | 9.992,00 |
| 07.08.2024 | 30,25 | 30,70 | 29,90 | 30,20 | 1,85% | 5.371,00 |
| 06.08.2024 | 29,15 | 29,65 | 28,50 | 29,65 | 4,40% | 6.859,00 |
| 05.08.2024 | 28,00 | 29,10 | 27,60 | 28,40 | -3,89% | 18.607,00 |
| 02.08.2024 | 30,60 | 30,90 | 29,40 | 29,55 | -5,89% | 9.191,00 |
| 01.08.2024 | 31,55 | 31,85 | 30,70 | 31,40 | 0,16% | 18.910,00 |
| 31.07.2024 | 30,55 | 31,35 | 30,55 | 31,35 | 2,62% | 4.481,00 |
| 30.07.2024 | 29,75 | 31,15 | 29,45 | 30,55 | 3,91% | 12.859,00 |
| 29.07.2024 | 29,50 | 29,85 | 29,00 | 29,40 | 0,00% | 22.961,00 |
| 26.07.2024 | 29,60 | 29,80 | 28,90 | 29,40 | -1,34% | 11.825,00 |
| 25.07.2024 | 29,55 | 30,10 | 28,30 | 29,80 | -1,49% | 36.888,00 |
| 24.07.2024 | 32,35 | 32,35 | 29,75 | 30,25 | -6,78% | 33.705,00 |
| 23.07.2024 | 32,85 | 33,25 | 32,25 | 32,45 | 0,46% | 11.807,00 |
| 22.07.2024 | 32,15 | 32,80 | 31,80 | 32,30 | 1,10% | 14.978,00 |
| 19.07.2024 | 33,50 | 33,75 | 31,95 | 31,95 | -4,91% | 30.340,00 |
| 18.07.2024 | 33,30 | 33,80 | 32,85 | 33,60 | 2,13% | 23.727,00 |
| 17.07.2024 | 34,25 | 34,25 | 32,30 | 32,90 | -11,91% | 103.176,00 |
| 16.07.2024 | 37,65 | 37,65 | 36,85 | 37,35 | 0,13% | 7.744,00 |
| 15.07.2024 | 37,35 | 37,60 | 36,50 | 37,30 | 0,54% | 12.384,00 |
| 12.07.2024 | 37,30 | 37,45 | 36,85 | 37,10 | 0,27% | 11.261,00 |
| 11.07.2024 | 37,90 | 38,40 | 36,70 | 37,00 | -3,65% | 28.843,00 |
| 10.07.2024 | 38,40 | 38,40 | 37,85 | 38,40 | -0,26% | 7.716,00 |
| 09.07.2024 | 38,75 | 39,25 | 38,10 | 38,50 | -1,03% | 14.178,00 |
| 08.07.2024 | 38,75 | 39,90 | 38,70 | 38,90 | 0,39% | 15.781,00 |