13,330€
-0,52%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 13,54 | 13,70 | 13,34 | 13,58 | -2,16% | 6.207,00 |
| 10.03.2025 | 14,20 | 14,60 | 13,74 | 13,88 | -4,67% | 8.110,00 |
| 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 |