10,720€
-0,56%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 10,76 | 11,06 | 10,72 | 10,86 | 0,74% | 2.179,00 |
| 22.09.2026 | 11,00 | 11,06 | 10,78 | 10,78 | -3,75% | 1.469,00 |
| 21.09.2026 | 11,14 | 11,68 | 10,60 | 11,20 | 1,45% | 7.947,00 |
| 18.09.2026 | 11,70 | 11,70 | 11,02 | 11,04 | -4,66% | 2.171,00 |
| 17.09.2026 | 11,46 | 11,62 | 11,46 | 11,58 | -1,36% | 1.584,00 |
| 16.09.2026 | 11,82 | 11,82 | 11,52 | 11,74 | 1,56% | 918,00 |
| 15.09.2026 | 11,98 | 11,98 | 11,56 | 11,56 | 0,00% | 529,00 |
| 14.09.2026 | 11,64 | 11,70 | 11,50 | 11,56 | -2,20% | 434,00 |
| 11.09.2026 | 11,64 | 11,84 | 11,60 | 11,82 | -1,34% | 528,00 |
| 10.09.2026 | 11,92 | 11,98 | 11,72 | 11,98 | 1,87% | 1.197,00 |
| 09.09.2026 | 11,94 | 11,94 | 11,66 | 11,76 | 1,20% | 380,00 |
| 08.09.2026 | 11,66 | 11,80 | 11,62 | 11,62 | -2,68% | 711,00 |
| 07.09.2026 | 11,62 | 11,94 | 11,62 | 11,94 | -0,67% | 420,00 |
| 04.09.2026 | 11,94 | 12,02 | 11,60 | 12,02 | 0,33% | 1.076,00 |
| 03.09.2026 | 11,84 | 11,98 | 11,84 | 11,98 | -1,16% | 227,00 |
| 02.09.2026 | 11,68 | 12,12 | 11,60 | 12,12 | 4,12% | 5.429,00 |
| 01.09.2026 | 11,72 | 11,72 | 11,60 | 11,64 | 0,34% | 1.948,00 |
| 31.08.2026 | 11,90 | 11,98 | 11,60 | 11,60 | -0,68% | 1.310,00 |
| 28.08.2026 | 11,94 | 11,96 | 11,68 | 11,68 | -1,18% | 1.955,00 |
| 27.08.2026 | 11,60 | 11,82 | 11,60 | 11,82 | 0,51% | 1.652,00 |
| 26.08.2026 | 11,88 | 11,88 | 11,70 | 11,76 | 0,17% | 976,00 |
| 25.08.2026 | 11,54 | 11,76 | 11,54 | 11,74 | 1,91% | 689,00 |
| 24.08.2026 | 11,70 | 11,92 | 11,52 | 11,52 | -1,71% | 2.736,00 |
| 21.08.2026 | 11,62 | 11,98 | 11,62 | 11,72 | -2,17% | 1.986,00 |
| 20.08.2026 | 11,76 | 12,00 | 11,70 | 11,98 | 1,87% | 1.597,00 |
| 19.08.2026 | 12,02 | 12,02 | 11,62 | 11,76 | -3,29% | 3.180,00 |
| 18.08.2026 | 12,20 | 12,20 | 11,82 | 12,16 | -0,33% | 4.029,00 |
| 17.08.2026 | 12,04 | 12,20 | 12,02 | 12,20 | -0,97% | 2.401,00 |
| 14.08.2026 | 12,10 | 12,32 | 12,00 | 12,32 | 1,15% | 4.398,00 |
| 13.08.2026 | 12,08 | 12,24 | 12,08 | 12,18 | 0,83% | 1.773,00 |
| 12.08.2026 | 12,20 | 12,30 | 12,08 | 12,08 | -1,31% | 780,00 |
| 11.08.2026 | 12,20 | 12,24 | 12,08 | 12,24 | -0,16% | 309,00 |
| 10.08.2026 | 12,42 | 12,52 | 12,04 | 12,26 | 0,49% | 1.667,00 |
| 07.08.2026 | 12,14 | 12,38 | 12,14 | 12,20 | 1,33% | 1.187,00 |
| 06.08.2026 | 12,02 | 12,14 | 12,02 | 12,04 | -0,33% | 233,00 |
| 05.08.2026 | 12,50 | 12,50 | 11,94 | 12,08 | -3,36% | 2.301,00 |
| 04.08.2026 | 12,02 | 13,24 | 12,00 | 12,50 | 3,14% | 3.621,00 |
| 03.08.2026 | 12,44 | 12,58 | 12,12 | 12,12 | -3,04% | 2.143,00 |
| 31.07.2026 | 11,74 | 12,58 | 11,74 | 12,50 | 4,17% | 699,00 |
| 30.07.2026 | 12,08 | 12,38 | 11,70 | 12,00 | -2,91% | 3.335,00 |
| 29.07.2026 | 12,50 | 12,60 | 12,00 | 12,36 | -2,06% | 4.330,00 |
| 28.07.2026 | 12,58 | 12,62 | 12,50 | 12,62 | 0,80% | 472,00 |
| 27.07.2026 | 12,52 | 12,72 | 12,52 | 12,52 | -2,49% | 545,00 |
| 24.07.2026 | 12,76 | 12,84 | 12,52 | 12,84 | 0,47% | 2.630,00 |
| 23.07.2026 | 13,10 | 13,18 | 12,68 | 12,78 | -2,44% | 863,00 |
| 22.07.2026 | 12,76 | 13,22 | 12,76 | 13,10 | 1,55% | 2.406,00 |
| 21.07.2026 | 13,24 | 13,24 | 12,76 | 12,90 | -0,92% | 1.962,00 |
| 20.07.2026 | 13,02 | 13,28 | 12,98 | 13,02 | -1,06% | 739,00 |
| 17.07.2026 | 13,44 | 13,44 | 13,16 | 13,16 | -0,90% | 3.489,00 |
| 16.07.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 0,15% | 5,00 |
| 15.07.2026 | 13,48 | 13,48 | 13,26 | 13,26 | -0,60% | 286,00 |
| 14.07.2026 | 13,20 | 13,48 | 13,20 | 13,34 | 1,06% | 2.276,00 |
| 13.07.2026 | 13,48 | 13,48 | 13,18 | 13,20 | -0,75% | 2.441,00 |
| 10.07.2026 | 13,56 | 13,58 | 13,30 | 13,30 | -0,45% | 1.611,00 |
| 09.07.2026 | 13,20 | 13,50 | 13,20 | 13,36 | 2,61% | 1.138,00 |
| 08.07.2026 | 13,60 | 13,60 | 13,02 | 13,02 | -4,26% | 3.977,00 |
| 07.07.2026 | 13,74 | 13,90 | 13,58 | 13,60 | -1,31% | 6.027,00 |
| 06.07.2026 | 12,72 | 14,02 | 12,68 | 13,78 | 6,00% | 7.912,00 |
| 03.07.2026 | 12,14 | 13,00 | 11,72 | 13,00 | 7,97% | 6.459,00 |
| 02.07.2026 | 11,00 | 12,04 | 10,98 | 12,04 | 8,47% | 9.611,00 |
| 01.07.2026 | 10,86 | 11,10 | 10,86 | 11,10 | -0,72% | 1.904,00 |
| 30.06.2026 | 11,10 | 11,34 | 10,74 | 11,18 | 0,72% | 2.683,00 |
| 29.06.2026 | 10,88 | 11,10 | 10,64 | 11,10 | 2,02% | 1.790,00 |
| 26.06.2026 | 11,16 | 11,16 | 10,58 | 10,88 | -0,37% | 3.164,00 |
| 25.06.2026 | 11,28 | 11,28 | 10,88 | 10,92 | -2,85% | 2.678,00 |
| 24.06.2026 | 11,34 | 11,34 | 11,12 | 11,24 | -0,88% | 1.951,00 |
| 23.06.2026 | 11,12 | 11,34 | 11,12 | 11,34 | 0,18% | 3.521,00 |
| 22.06.2026 | 11,50 | 11,58 | 11,04 | 11,32 | 0,89% | 4.763,00 |
| 19.06.2026 | 11,38 | 11,66 | 11,22 | 11,22 | -3,61% | 7.327,00 |
| 18.06.2026 | 11,36 | 11,78 | 11,34 | 11,64 | 1,93% | 2.246,00 |
| 17.06.2026 | 11,64 | 11,64 | 11,38 | 11,42 | -2,89% | 3.359,00 |
| 16.06.2026 | 11,78 | 11,80 | 11,50 | 11,76 | -0,17% | 4.825,00 |
| 15.06.2026 | 11,80 | 12,08 | 11,72 | 11,78 | -2,48% | 4.237,00 |
| 12.06.2026 | 11,96 | 12,08 | 11,78 | 12,08 | 1,00% | 2.240,00 |
| 11.06.2026 | 11,92 | 12,02 | 11,78 | 11,96 | 0,34% | 2.918,00 |
| 10.06.2026 | 11,88 | 12,18 | 11,88 | 11,92 | -0,67% | 479,00 |
| 09.06.2026 | 12,02 | 12,10 | 12,00 | 12,00 | -0,17% | 879,00 |
| 08.06.2026 | 12,06 | 12,28 | 12,02 | 12,02 | -0,50% | 766,00 |
| 05.06.2026 | 12,32 | 12,42 | 12,08 | 12,08 | -2,11% | 4.975,00 |
| 04.06.2026 | 12,36 | 12,44 | 12,22 | 12,34 | -0,16% | 2.822,00 |
| 03.06.2026 | 12,24 | 12,50 | 12,16 | 12,36 | -0,64% | 2.489,00 |
| 02.06.2026 | 12,46 | 12,60 | 12,32 | 12,44 | 0,97% | 1.956,00 |
| 01.06.2026 | 12,88 | 12,88 | 12,26 | 12,32 | -2,22% | 2.555,00 |
| 29.05.2026 | 12,24 | 12,60 | 12,24 | 12,60 | 0,64% | 3.719,00 |
| 28.05.2026 | 12,26 | 12,54 | 12,24 | 12,52 | 2,12% | 1.638,00 |
| 27.05.2026 | 12,38 | 12,40 | 12,26 | 12,26 | -1,45% | 3.214,00 |
| 26.05.2026 | 12,42 | 12,66 | 12,42 | 12,44 | 0,81% | 3.887,00 |
| 25.05.2026 | 12,58 | 12,72 | 12,30 | 12,34 | -1,91% | 8.888,00 |
| 22.05.2026 | 12,16 | 12,58 | 12,16 | 12,58 | 3,80% | 5.718,00 |
| 21.05.2026 | 12,06 | 12,32 | 12,06 | 12,12 | 2,02% | 615,00 |
| 20.05.2026 | 12,20 | 12,30 | 11,78 | 11,88 | -0,50% | 5.516,00 |
| 19.05.2026 | 11,92 | 12,40 | 11,92 | 11,94 | -3,86% | 2.003,00 |
| 18.05.2026 | 12,22 | 12,42 | 12,18 | 12,42 | 0,32% | 1.241,00 |
| 15.05.2026 | 12,18 | 12,42 | 12,18 | 12,38 | 3,00% | 2.678,00 |
| 14.05.2026 | 12,42 | 12,42 | 12,02 | 12,02 | -3,22% | 1.316,00 |
| 13.05.2026 | 12,44 | 12,44 | 12,22 | 12,42 | -0,32% | 1.575,00 |
| 12.05.2026 | 11,74 | 12,56 | 11,28 | 12,46 | 3,83% | 8.009,00 |
| 11.05.2026 | 12,06 | 12,06 | 11,42 | 12,00 | 1,87% | 2.982,00 |
| 08.05.2026 | 11,62 | 11,82 | 11,62 | 11,78 | -0,51% | 474,00 |
| 07.05.2026 | 11,84 | 12,12 | 11,36 | 11,84 | -1,82% | 5.328,00 |