13,950€
-4,19%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 14,20 | 14,60 | 13,86 | 13,94 | -4,26% | 6.067,00 |
| 07.03.2025 | 14,56 | 14,80 | 14,20 | 14,56 | -2,28% | 4.662,00 |
| 06.03.2025 | 14,00 | 15,00 | 14,00 | 14,90 | 8,13% | 30.672,00 |
| 05.03.2025 | 13,18 | 13,90 | 13,18 | 13,78 | 5,51% | 4.962,00 |
| 04.03.2025 | 14,14 | 14,28 | 13,06 | 13,06 | -7,90% | 25.352,00 |
| 03.03.2025 | 14,12 | 14,46 | 13,86 | 14,18 | -0,42% | 13.284,00 |
| 28.02.2025 | 14,20 | 14,60 | 13,98 | 14,24 | 0,00% | 10.484,00 |
| 27.02.2025 | 14,46 | 14,68 | 14,24 | 14,24 | -2,20% | 8.570,00 |
| 26.02.2025 | 14,74 | 14,76 | 14,42 | 14,56 | -0,68% | 4.499,00 |
| 25.02.2025 | 14,76 | 14,98 | 14,66 | 14,66 | 0,27% | 3.749,00 |
| 24.02.2025 | 15,00 | 15,00 | 14,60 | 14,62 | 1,25% | 7.717,00 |
| 21.02.2025 | 14,50 | 14,82 | 14,32 | 14,44 | 0,14% | 5.567,00 |
| 20.02.2025 | 14,82 | 15,26 | 14,42 | 14,42 | 0,84% | 12.213,00 |
| 19.02.2025 | 14,54 | 15,08 | 14,30 | 14,30 | -0,69% | 15.249,00 |
| 18.02.2025 | 14,56 | 14,56 | 14,30 | 14,40 | -0,69% | 5.167,00 |
| 17.02.2025 | 14,40 | 14,74 | 14,16 | 14,50 | 0,55% | 6.458,00 |
| 14.02.2025 | 14,90 | 15,16 | 14,42 | 14,42 | -4,25% | 11.753,00 |
| 13.02.2025 | 15,02 | 15,18 | 14,84 | 15,06 | 0,27% | 6.415,00 |
| 12.02.2025 | 15,38 | 15,38 | 14,90 | 15,02 | -0,66% | 6.602,00 |
| 11.02.2025 | 15,20 | 15,36 | 14,82 | 15,12 | -0,40% | 9.496,00 |
| 10.02.2025 | 14,42 | 15,42 | 14,42 | 15,18 | 6,15% | 14.832,00 |
| 07.02.2025 | 13,78 | 14,58 | 13,66 | 14,30 | 3,92% | 10.777,00 |
| 06.02.2025 | 14,62 | 14,82 | 13,76 | 13,76 | -4,44% | 10.110,00 |
| 05.02.2025 | 13,82 | 14,42 | 13,54 | 14,40 | 4,50% | 14.872,00 |
| 04.02.2025 | 14,28 | 14,32 | 13,76 | 13,78 | -3,23% | 12.512,00 |
| 03.02.2025 | 14,66 | 14,82 | 14,24 | 14,24 | -4,94% | 19.322,00 |
| 31.01.2025 | 15,88 | 16,00 | 14,70 | 14,98 | -4,71% | 30.232,00 |
| 30.01.2025 | 16,02 | 16,42 | 15,72 | 15,72 | -3,08% | 10.568,00 |
| 29.01.2025 | 16,12 | 16,98 | 16,12 | 16,22 | 1,37% | 8.379,00 |
| 28.01.2025 | 15,80 | 16,66 | 15,80 | 16,00 | 2,04% | 21.223,00 |
| 27.01.2025 | 17,16 | 17,18 | 15,40 | 15,68 | -9,78% | 38.389,00 |
| 24.01.2025 | 18,18 | 18,36 | 16,70 | 17,38 | -0,34% | 70.838,00 |
| 23.01.2025 | 17,80 | 19,00 | 16,74 | 17,44 | 11,08% | 109.096,00 |
| 22.01.2025 | 15,10 | 16,00 | 14,98 | 15,70 | 5,37% | 33.664,00 |
| 21.01.2025 | 14,38 | 14,96 | 13,86 | 14,90 | 7,81% | 24.883,00 |
| 20.01.2025 | 13,52 | 14,16 | 13,36 | 13,82 | 3,60% | 37.924,00 |
| 17.01.2025 | 12,82 | 13,50 | 12,82 | 13,34 | 3,09% | 14.680,00 |
| 16.01.2025 | 13,36 | 13,40 | 12,66 | 12,94 | -3,14% | 24.027,00 |
| 15.01.2025 | 13,00 | 13,40 | 12,80 | 13,36 | 1,52% | 9.069,00 |
| 14.01.2025 | 12,94 | 13,16 | 12,58 | 13,16 | 3,30% | 7.611,00 |
| 13.01.2025 | 12,64 | 12,84 | 12,36 | 12,74 | 0,00% | 7.341,00 |
| 10.01.2025 | 12,82 | 12,82 | 12,48 | 12,74 | 1,92% | 11.403,00 |
| 09.01.2025 | 12,64 | 12,64 | 12,42 | 12,50 | -2,19% | 9.790,00 |
| 08.01.2025 | 13,78 | 13,78 | 12,70 | 12,78 | -6,72% | 20.997,00 |
| 07.01.2025 | 12,90 | 13,80 | 12,90 | 13,70 | 6,04% | 25.944,00 |
| 06.01.2025 | 12,90 | 13,10 | 12,54 | 12,92 | 1,57% | 8.271,00 |
| 03.01.2025 | 12,52 | 12,86 | 12,34 | 12,72 | 3,75% | 16.810,00 |
| 02.01.2025 | 12,04 | 12,42 | 11,90 | 12,26 | 3,37% | 17.826,00 |
| 30.12.2024 | 11,96 | 12,00 | 11,86 | 11,86 | -1,00% | 5.182,00 |
| 27.12.2024 | 12,04 | 12,32 | 11,84 | 11,98 | -0,17% | 17.883,00 |
| 23.12.2024 | 11,62 | 12,30 | 11,62 | 12,00 | 0,00% | 18.038,00 |
| 20.12.2024 | 12,10 | 12,22 | 11,70 | 12,00 | -0,83% | 30.772,00 |
| 19.12.2024 | 12,14 | 12,40 | 12,00 | 12,10 | -1,14% | 6.994,00 |
| 18.12.2024 | 12,94 | 13,50 | 11,90 | 12,24 | -4,97% | 64.063,00 |
| 17.12.2024 | 12,54 | 13,00 | 12,50 | 12,88 | 3,37% | 12.472,00 |
| 16.12.2024 | 12,48 | 12,80 | 12,40 | 12,46 | -0,32% | 21.216,00 |
| 13.12.2024 | 12,54 | 12,64 | 12,14 | 12,50 | 0,97% | 10.801,00 |
| 12.12.2024 | 12,78 | 12,78 | 11,90 | 12,38 | -2,98% | 38.329,00 |
| 11.12.2024 | 13,52 | 13,58 | 12,50 | 12,76 | -8,07% | 43.601,00 |
| 10.12.2024 | 14,02 | 14,18 | 13,62 | 13,88 | -1,84% | 35.958,00 |
| 09.12.2024 | 14,20 | 14,50 | 13,76 | 14,14 | -0,28% | 32.359,00 |
| 06.12.2024 | 13,94 | 14,44 | 13,74 | 14,18 | 5,51% | 62.908,00 |
| 05.12.2024 | 12,32 | 13,44 | 12,32 | 13,44 | 10,16% | 69.027,00 |
| 04.12.2024 | 12,54 | 12,68 | 12,20 | 12,20 | -4,24% | 22.547,00 |
| 03.12.2024 | 12,46 | 12,90 | 12,46 | 12,74 | 3,41% | 16.744,00 |
| 02.12.2024 | 13,48 | 13,50 | 12,06 | 12,32 | -7,51% | 58.765,00 |
| 29.11.2024 | 12,98 | 14,16 | 12,98 | 13,32 | 7,77% | 112.363,00 |
| 28.11.2024 | 11,88 | 12,60 | 11,40 | 12,36 | 8,04% | 95.581,00 |
| 27.11.2024 | 12,72 | 12,90 | 11,00 | 11,44 | -10,63% | 120.457,00 |
| 26.11.2024 | 13,48 | 13,48 | 12,50 | 12,80 | -5,74% | 36.498,00 |
| 25.11.2024 | 13,26 | 14,24 | 13,02 | 13,58 | 4,95% | 235.889,00 |
| 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 |