43,100€
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,90 | 43,60 | 42,45 | 43,05 | 0,23% | 6.844,00 |
| 02.05.2024 | 42,80 | 43,50 | 42,50 | 42,95 | 1,66% | 3.227,00 |
| 30.04.2024 | 43,80 | 43,95 | 42,25 | 42,25 | -3,32% | 7.588,00 |
| 29.04.2024 | 43,65 | 43,90 | 42,85 | 43,70 | 1,27% | 5.766,00 |
| 26.04.2024 | 42,60 | 43,80 | 42,55 | 43,15 | 2,25% | 15.042,00 |
| 25.04.2024 | 42,40 | 43,30 | 41,85 | 42,20 | -0,12% | 7.957,00 |
| 24.04.2024 | 42,10 | 42,55 | 41,90 | 42,25 | 1,32% | 4.232,00 |
| 23.04.2024 | 41,40 | 41,95 | 41,35 | 41,70 | 1,21% | 10.220,00 |
| 22.04.2024 | 41,75 | 41,95 | 41,05 | 41,20 | -0,36% | 8.801,00 |
| 19.04.2024 | 41,05 | 41,80 | 40,75 | 41,35 | -0,60% | 8.805,00 |
| 18.04.2024 | 41,35 | 41,60 | 40,75 | 41,60 | 1,22% | 6.909,00 |
| 17.04.2024 | 41,40 | 41,55 | 40,80 | 41,10 | -0,96% | 10.156,00 |
| 16.04.2024 | 41,15 | 41,55 | 40,70 | 41,50 | -0,60% | 12.787,00 |
| 15.04.2024 | 42,55 | 42,60 | 41,40 | 41,75 | -2,57% | 16.714,00 |
| 12.04.2024 | 44,35 | 44,35 | 42,75 | 42,85 | -1,49% | 15.696,00 |
| 11.04.2024 | 43,95 | 44,10 | 43,30 | 43,50 | 0,00% | 10.116,00 |
| 10.04.2024 | 44,15 | 45,00 | 43,50 | 43,50 | -0,11% | 23.985,00 |
| 09.04.2024 | 43,65 | 44,35 | 42,85 | 43,55 | -0,46% | 14.667,00 |
| 08.04.2024 | 42,00 | 44,20 | 41,95 | 43,75 | 5,42% | 25.282,00 |
| 05.04.2024 | 41,55 | 41,55 | 40,80 | 41,50 | -0,72% | 13.158,00 |
| 04.04.2024 | 41,80 | 42,10 | 40,85 | 41,80 | 1,46% | 27.045,00 |
| 03.04.2024 | 41,55 | 41,60 | 40,40 | 41,20 | 2,11% | 39.621,00 |
| 02.04.2024 | 45,10 | 45,20 | 40,00 | 40,35 | -9,22% | 67.226,00 |
| 28.03.2024 | 42,30 | 44,45 | 41,55 | 44,45 | 11,96% | 88.295,00 |
| 27.03.2024 | 39,75 | 40,20 | 39,55 | 39,70 | 0,38% | 12.246,00 |
| 26.03.2024 | 39,95 | 40,20 | 39,50 | 39,55 | -0,50% | 12.752,00 |
| 25.03.2024 | 39,10 | 39,75 | 39,00 | 39,75 | 1,92% | 10.359,00 |
| 22.03.2024 | 37,80 | 39,45 | 37,80 | 39,00 | 3,86% | 13.353,00 |
| 21.03.2024 | 38,20 | 38,45 | 37,45 | 37,55 | -1,44% | 19.649,00 |
| 20.03.2024 | 38,00 | 38,35 | 37,60 | 38,10 | 0,79% | 10.828,00 |
| 19.03.2024 | 36,90 | 38,15 | 36,45 | 37,80 | 3,42% | 35.311,00 |
| 18.03.2024 | 37,35 | 37,40 | 36,35 | 36,55 | -3,43% | 18.454,00 |
| 15.03.2024 | 38,75 | 38,75 | 37,60 | 37,85 | -2,07% | 8.485,00 |
| 14.03.2024 | 38,90 | 39,40 | 38,55 | 38,65 | -1,15% | 12.725,00 |
| 13.03.2024 | 39,20 | 39,45 | 38,80 | 39,10 | 0,77% | 8.805,00 |
| 12.03.2024 | 39,00 | 39,60 | 38,60 | 38,80 | 0,65% | 17.185,00 |
| 11.03.2024 | 38,25 | 38,75 | 37,55 | 38,55 | -1,03% | 14.781,00 |
| 08.03.2024 | 40,10 | 40,10 | 38,50 | 38,95 | -2,87% | 16.415,00 |
| 07.03.2024 | 39,90 | 40,40 | 39,05 | 40,10 | 0,38% | 27.203,00 |
| 06.03.2024 | 40,65 | 40,65 | 39,25 | 39,95 | -0,75% | 11.127,00 |
| 05.03.2024 | 41,15 | 41,15 | 40,25 | 40,25 | -2,31% | 9.207,00 |
| 04.03.2024 | 42,30 | 42,50 | 41,00 | 41,20 | -2,02% | 13.237,00 |
| 01.03.2024 | 41,90 | 42,55 | 41,60 | 42,05 | 1,20% | 9.984,00 |
| 29.02.2024 | 42,80 | 42,85 | 41,50 | 41,55 | -3,37% | 10.237,00 |
| 28.02.2024 | 43,20 | 43,80 | 42,55 | 43,00 | -0,23% | 27.930,00 |
| 27.02.2024 | 43,00 | 43,50 | 42,75 | 43,10 | 0,47% | 12.480,00 |
| 26.02.2024 | 43,00 | 43,50 | 42,65 | 42,90 | -0,23% | 9.061,00 |
| 23.02.2024 | 44,15 | 44,15 | 42,85 | 43,00 | -3,70% | 13.123,00 |
| 22.02.2024 | 46,05 | 46,35 | 44,35 | 44,65 | 1,48% | 17.013,00 |
| 21.02.2024 | 41,90 | 44,80 | 41,55 | 44,00 | 9,59% | 50.253,00 |
| 20.02.2024 | 40,85 | 41,00 | 40,10 | 40,15 | -1,35% | 10.086,00 |
| 19.02.2024 | 40,20 | 40,75 | 39,80 | 40,70 | 1,24% | 11.198,00 |
| 16.02.2024 | 40,05 | 40,55 | 40,00 | 40,20 | 0,88% | 8.549,00 |
| 15.02.2024 | 40,25 | 40,50 | 39,70 | 39,85 | -0,99% | 3.904,00 |
| 14.02.2024 | 39,80 | 40,80 | 39,70 | 40,25 | 2,03% | 5.911,00 |
| 13.02.2024 | 40,45 | 40,45 | 39,00 | 39,45 | -1,37% | 10.247,00 |
| 12.02.2024 | 39,60 | 40,95 | 39,60 | 40,00 | 0,63% | 3.958,00 |
| 09.02.2024 | 40,50 | 40,60 | 39,35 | 39,75 | -1,85% | 17.003,00 |
| 08.02.2024 | 40,65 | 41,00 | 40,35 | 40,50 | -0,37% | 6.983,00 |
| 07.02.2024 | 41,20 | 41,60 | 40,65 | 40,65 | -0,12% | 5.028,00 |
| 06.02.2024 | 40,85 | 41,20 | 40,50 | 40,70 | 0,12% | 11.979,00 |
| 05.02.2024 | 41,25 | 41,30 | 40,60 | 40,65 | -0,73% | 9.125,00 |
| 02.02.2024 | 41,25 | 41,25 | 40,80 | 40,95 | -0,12% | 2.945,00 |
| 01.02.2024 | 41,35 | 41,60 | 40,70 | 41,00 | -0,24% | 8.579,00 |
| 31.01.2024 | 40,95 | 41,50 | 40,90 | 41,10 | 0,37% | 5.944,00 |
| 30.01.2024 | 40,75 | 41,25 | 40,60 | 40,95 | -0,73% | 4.179,00 |
| 29.01.2024 | 41,80 | 41,80 | 40,95 | 41,25 | -0,72% | 8.666,00 |
| 26.01.2024 | 41,55 | 41,90 | 40,80 | 41,55 | -0,84% | 9.834,00 |
| 25.01.2024 | 41,55 | 42,05 | 41,30 | 41,90 | -0,24% | 6.154,00 |
| 24.01.2024 | 42,05 | 42,20 | 41,50 | 42,00 | 0,72% | 18.130,00 |
| 23.01.2024 | 41,60 | 42,50 | 41,60 | 41,70 | 0,24% | 11.605,00 |
| 22.01.2024 | 42,20 | 42,45 | 41,60 | 41,60 | 0,00% | 8.320,00 |
| 19.01.2024 | 43,00 | 43,00 | 41,35 | 41,60 | -2,80% | 10.610,00 |
| 18.01.2024 | 42,50 | 42,95 | 42,25 | 42,80 | 0,47% | 5.083,00 |
| 17.01.2024 | 42,70 | 43,75 | 42,45 | 42,60 | -0,70% | 9.750,00 |
| 16.01.2024 | 43,30 | 43,30 | 42,15 | 42,90 | -1,49% | 10.169,00 |
| 15.01.2024 | 45,10 | 45,10 | 43,15 | 43,55 | -2,24% | 3.606,00 |
| 12.01.2024 | 44,45 | 45,35 | 44,45 | 44,55 | 0,56% | 4.104,00 |
| 11.01.2024 | 44,70 | 45,45 | 44,20 | 44,30 | -0,56% | 13.846,00 |
| 10.01.2024 | 44,95 | 45,40 | 44,55 | 44,55 | -0,56% | 3.169,00 |
| 09.01.2024 | 45,25 | 45,45 | 44,45 | 44,80 | -0,44% | 6.429,00 |
| 08.01.2024 | 44,50 | 45,20 | 43,75 | 45,00 | 2,04% | 6.029,00 |
| 05.01.2024 | 44,75 | 44,75 | 43,55 | 44,10 | -0,79% | 8.021,00 |
| 04.01.2024 | 43,90 | 44,80 | 43,80 | 44,45 | 2,07% | 8.844,00 |
| 03.01.2024 | 46,30 | 46,30 | 43,55 | 43,55 | -5,33% | 16.837,00 |
| 02.01.2024 | 47,10 | 47,60 | 46,00 | 46,00 | -2,13% | 12.196,00 |
| 29.12.2023 | 46,10 | 47,15 | 45,80 | 47,00 | 2,40% | 5.295,00 |
| 28.12.2023 | 46,70 | 47,15 | 45,65 | 45,90 | -2,03% | 9.489,00 |
| 27.12.2023 | 45,25 | 47,45 | 45,25 | 46,85 | 3,77% | 20.499,00 |
| 22.12.2023 | 43,20 | 45,25 | 42,50 | 45,15 | 5,37% | 15.061,00 |
| 21.12.2023 | 43,25 | 43,45 | 42,55 | 42,85 | -1,72% | 7.897,00 |
| 20.12.2023 | 43,25 | 43,80 | 42,75 | 43,60 | 1,04% | 8.415,00 |
| 19.12.2023 | 42,10 | 43,15 | 42,00 | 43,15 | 2,98% | 3.808,00 |
| 18.12.2023 | 42,60 | 42,90 | 41,65 | 41,90 | -2,44% | 4.390,00 |
| 15.12.2023 | 42,75 | 43,30 | 42,30 | 42,95 | 1,18% | 5.003,00 |
| 14.12.2023 | 40,80 | 42,50 | 40,80 | 42,45 | 3,16% | 6.100,00 |
| 13.12.2023 | 41,25 | 43,05 | 41,15 | 41,15 | -0,60% | 11.846,00 |
| 12.12.2023 | 42,00 | 42,25 | 41,30 | 41,40 | -1,78% | 8.757,00 |
| 11.12.2023 | 42,70 | 42,75 | 42,05 | 42,15 | -1,29% | 5.737,00 |
| 08.12.2023 | 41,00 | 43,00 | 41,00 | 42,70 | 4,15% | 18.369,00 |