16,630€
-0,89%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,00 | 16,80 | 16,00 | 16,78 | 3,58% | 15.632,00 |
| 02.09.2025 | 17,00 | 17,04 | 15,50 | 16,20 | -5,70% | 17.018,00 |
| 01.09.2025 | 17,50 | 17,68 | 16,56 | 17,18 | 1,06% | 16.467,00 |
| 29.08.2025 | 16,56 | 17,20 | 16,56 | 17,00 | 2,16% | 26.523,00 |
| 28.08.2025 | 17,02 | 17,34 | 16,46 | 16,64 | -3,93% | 15.297,00 |
| 27.08.2025 | 17,18 | 17,46 | 16,84 | 17,32 | 2,36% | 10.276,00 |
| 26.08.2025 | 16,70 | 17,36 | 16,70 | 16,92 | -1,63% | 8.822,00 |
| 25.08.2025 | 16,60 | 18,40 | 16,18 | 17,20 | 1,90% | 29.288,00 |
| 22.08.2025 | 15,86 | 17,00 | 15,86 | 16,88 | 6,16% | 21.745,00 |
| 21.08.2025 | 15,52 | 15,90 | 15,52 | 15,90 | 1,53% | 9.750,00 |
| 20.08.2025 | 15,50 | 15,70 | 15,30 | 15,66 | 0,64% | 173.126,00 |
| 19.08.2025 | 15,82 | 15,84 | 15,42 | 15,56 | -0,26% | 9.491,00 |
| 18.08.2025 | 15,98 | 15,98 | 15,34 | 15,60 | -1,52% | 9.981,00 |
| 15.08.2025 | 15,34 | 15,96 | 14,90 | 15,84 | 7,46% | 34.284,00 |
| 14.08.2025 | 14,66 | 15,62 | 14,66 | 14,74 | 0,00% | 20.307,00 |
| 13.08.2025 | 14,00 | 14,74 | 14,00 | 14,74 | 5,29% | 57.969,00 |
| 12.08.2025 | 13,26 | 14,30 | 13,26 | 14,00 | 4,79% | 33.205,00 |
| 11.08.2025 | 13,22 | 13,76 | 13,22 | 13,36 | -0,89% | 13.176,00 |
| 08.08.2025 | 13,60 | 13,62 | 13,08 | 13,48 | -0,88% | 13.562,00 |
| 07.08.2025 | 13,38 | 13,60 | 13,18 | 13,60 | 2,87% | 5.838,00 |
| 06.08.2025 | 13,04 | 13,32 | 13,04 | 13,22 | 0,76% | 2.039,00 |
| 05.08.2025 | 13,34 | 13,36 | 13,08 | 13,12 | -1,65% | 5.990,00 |
| 04.08.2025 | 13,10 | 13,44 | 13,10 | 13,34 | 0,76% | 6.365,00 |
| 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 |