15,050€
-3,65%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 16,00 | 16,00 | 14,60 | 15,30 | -2,05% | 14.399,00 |
| 30.01.2025 | 16,68 | 16,68 | 15,62 | 15,62 | -6,69% | 8.511,00 |
| 29.01.2025 | 16,68 | 16,98 | 16,26 | 16,74 | -1,53% | 4.768,00 |
| 28.01.2025 | 16,14 | 17,00 | 15,90 | 17,00 | 5,33% | 9.477,00 |
| 27.01.2025 | 17,08 | 17,46 | 15,34 | 16,14 | -7,56% | 21.092,00 |
| 24.01.2025 | 17,80 | 18,40 | 16,60 | 17,46 | -4,07% | 38.871,00 |
| 23.01.2025 | 15,98 | 19,18 | 15,80 | 18,20 | 11,79% | 56.092,00 |
| 22.01.2025 | 14,98 | 16,60 | 14,90 | 16,28 | 8,82% | 34.565,00 |
| 21.01.2025 | 14,00 | 14,96 | 13,86 | 14,96 | 4,47% | 14.777,00 |
| 20.01.2025 | 13,50 | 14,32 | 13,40 | 14,32 | 6,55% | 21.269,00 |
| 17.01.2025 | 12,98 | 13,48 | 12,70 | 13,44 | 3,38% | 8.627,00 |
| 16.01.2025 | 13,48 | 13,48 | 12,78 | 13,00 | -3,56% | 9.240,00 |
| 15.01.2025 | 13,00 | 13,48 | 12,80 | 13,48 | 7,84% | 5.357,00 |
| 14.01.2025 | 12,98 | 13,12 | 12,50 | 12,50 | -3,70% | 3.030,00 |
| 13.01.2025 | 12,78 | 12,98 | 12,50 | 12,98 | 0,00% | 2.133,00 |
| 10.01.2025 | 12,50 | 13,04 | 12,50 | 12,98 | 1,09% | 6.355,00 |
| 09.01.2025 | 12,70 | 12,98 | 12,50 | 12,84 | -1,68% | 11.387,00 |
| 08.01.2025 | 13,80 | 13,98 | 12,64 | 13,06 | -6,58% | 9.828,00 |
| 07.01.2025 | 12,56 | 13,98 | 12,56 | 13,98 | 10,43% | 14.582,00 |
| 06.01.2025 | 13,00 | 13,18 | 12,54 | 12,66 | -1,09% | 4.294,00 |
| 03.01.2025 | 12,48 | 12,98 | 12,06 | 12,80 | 2,56% | 5.659,00 |
| 02.01.2025 | 11,96 | 12,48 | 11,90 | 12,48 | 4,52% | 7.709,00 |
| 30.12.2024 | 11,82 | 12,22 | 11,82 | 11,94 | 0,00% | 5.162,00 |
| 27.12.2024 | 12,10 | 12,28 | 11,84 | 11,94 | 1,02% | 17.028,00 |
| 23.12.2024 | 12,00 | 12,34 | 11,80 | 11,82 | -4,83% | 9.327,00 |
| 20.12.2024 | 11,92 | 12,80 | 11,80 | 12,42 | 3,33% | 11.738,00 |
| 19.12.2024 | 11,96 | 12,48 | 11,96 | 12,02 | 1,01% | 8.634,00 |
| 18.12.2024 | 12,62 | 13,46 | 11,90 | 11,90 | -8,32% | 21.966,00 |
| 17.12.2024 | 12,64 | 12,98 | 12,48 | 12,98 | 4,34% | 7.724,00 |
| 16.12.2024 | 12,50 | 12,78 | 12,30 | 12,44 | 1,30% | 11.160,00 |
| 13.12.2024 | 12,24 | 12,70 | 12,24 | 12,28 | 0,16% | 8.142,00 |
| 12.12.2024 | 12,80 | 12,88 | 11,80 | 12,26 | -5,40% | 32.838,00 |
| 11.12.2024 | 13,76 | 13,76 | 12,40 | 12,96 | -4,42% | 26.270,00 |
| 10.12.2024 | 14,26 | 14,26 | 13,56 | 13,56 | -2,59% | 19.922,00 |
| 09.12.2024 | 14,36 | 14,58 | 13,84 | 13,92 | -2,66% | 22.378,00 |
| 06.12.2024 | 14,06 | 14,42 | 13,70 | 14,30 | 2,58% | 32.556,00 |
| 05.12.2024 | 12,50 | 14,00 | 12,12 | 13,94 | 11,34% | 46.017,00 |
| 04.12.2024 | 12,48 | 12,68 | 12,24 | 12,52 | 0,97% | 17.207,00 |
| 03.12.2024 | 12,42 | 12,86 | 12,28 | 12,40 | -0,80% | 21.629,00 |
| 02.12.2024 | 13,96 | 13,96 | 12,12 | 12,50 | -9,81% | 54.926,00 |
| 29.11.2024 | 12,70 | 14,06 | 12,70 | 13,86 | 6,62% | 60.019,00 |
| 28.11.2024 | 11,80 | 13,00 | 11,44 | 13,00 | 13,04% | 54.307,00 |
| 27.11.2024 | 12,94 | 12,94 | 11,16 | 11,50 | -10,85% | 48.293,00 |
| 26.11.2024 | 13,68 | 13,68 | 12,52 | 12,90 | -5,70% | 11.801,00 |
| 25.11.2024 | 13,32 | 14,24 | 13,10 | 13,68 | 2,70% | 35.035,00 |
| 22.11.2024 | 11,60 | 13,38 | 11,60 | 13,32 | 14,83% | 35.193,00 |
| 21.11.2024 | 12,28 | 12,38 | 11,60 | 11,60 | -3,33% | 13.603,00 |
| 20.11.2024 | 12,82 | 13,14 | 11,92 | 12,00 | -6,40% | 32.703,00 |
| 19.11.2024 | 14,08 | 14,08 | 12,80 | 12,82 | -9,85% | 22.651,00 |
| 18.11.2024 | 15,38 | 15,38 | 13,32 | 14,22 | -6,69% | 27.530,00 |
| 15.11.2024 | 14,98 | 15,72 | 14,66 | 15,24 | 0,26% | 34.752,00 |
| 14.11.2024 | 14,38 | 15,20 | 12,82 | 15,20 | 8,26% | 58.503,00 |
| 13.11.2024 | 19,64 | 20,05 | 11,50 | 14,04 | -29,80% | 82.744,00 |
| 12.11.2024 | 20,15 | 20,15 | 19,58 | 20,00 | -1,96% | 6.271,00 |
| 11.11.2024 | 21,15 | 21,20 | 20,10 | 20,40 | -3,55% | 8.132,00 |
| 08.11.2024 | 19,58 | 21,35 | 19,04 | 21,15 | 7,36% | 18.077,00 |
| 07.11.2024 | 20,20 | 20,70 | 19,04 | 19,70 | -1,75% | 30.213,00 |
| 06.11.2024 | 20,50 | 20,80 | 20,05 | 20,05 | -4,30% | 8.480,00 |
| 05.11.2024 | 21,00 | 21,05 | 20,15 | 20,95 | 1,70% | 9.638,00 |
| 04.11.2024 | 22,00 | 22,00 | 20,50 | 20,60 | -6,36% | 15.808,00 |
| 01.11.2024 | 22,10 | 22,50 | 20,65 | 22,00 | -3,08% | 17.281,00 |
| 31.10.2024 | 23,40 | 23,65 | 22,40 | 22,70 | -2,99% | 6.284,00 |
| 30.10.2024 | 23,60 | 24,20 | 23,25 | 23,40 | -0,85% | 10.647,00 |
| 29.10.2024 | 24,75 | 24,75 | 23,60 | 23,60 | -5,22% | 13.409,00 |
| 28.10.2024 | 26,55 | 26,55 | 24,40 | 24,90 | -6,21% | 17.560,00 |
| 25.10.2024 | 26,50 | 26,60 | 25,15 | 26,55 | 1,72% | 10.662,00 |
| 24.10.2024 | 27,10 | 27,10 | 26,05 | 26,10 | -2,06% | 12.325,00 |
| 23.10.2024 | 27,55 | 28,15 | 26,50 | 26,65 | -4,99% | 15.988,00 |
| 22.10.2024 | 30,80 | 30,80 | 27,65 | 28,05 | -9,52% | 40.082,00 |
| 21.10.2024 | 32,20 | 32,25 | 31,00 | 31,00 | -4,17% | 4.025,00 |
| 18.10.2024 | 32,05 | 33,10 | 32,00 | 32,35 | 1,73% | 5.538,00 |
| 17.10.2024 | 31,80 | 32,05 | 31,55 | 31,80 | 0,00% | 1.420,00 |
| 16.10.2024 | 31,85 | 31,95 | 31,20 | 31,80 | -0,16% | 1.710,00 |
| 15.10.2024 | 31,65 | 32,10 | 31,55 | 31,85 | 0,63% | 1.389,00 |
| 14.10.2024 | 31,10 | 31,90 | 31,10 | 31,65 | -0,47% | 1.303,00 |
| 11.10.2024 | 31,05 | 31,80 | 30,95 | 31,80 | 0,95% | 1.686,00 |
| 10.10.2024 | 31,95 | 31,95 | 31,05 | 31,50 | -1,10% | 1.365,00 |
| 09.10.2024 | 31,50 | 31,85 | 31,20 | 31,85 | 0,63% | 443,00 |
| 08.10.2024 | 31,50 | 31,65 | 30,75 | 31,65 | 0,16% | 495,00 |
| 07.10.2024 | 31,45 | 31,60 | 31,00 | 31,60 | -0,32% | 2.015,00 |
| 04.10.2024 | 30,60 | 31,70 | 30,60 | 31,70 | 1,12% | 1.604,00 |
| 03.10.2024 | 30,95 | 31,35 | 30,75 | 31,35 | 0,80% | 429,00 |
| 02.10.2024 | 30,40 | 31,40 | 30,40 | 31,10 | 2,81% | 3.802,00 |
| 01.10.2024 | 30,95 | 30,95 | 30,25 | 30,25 | -1,79% | 2.397,00 |
| 30.09.2024 | 30,35 | 30,90 | 30,35 | 30,80 | 0,98% | 841,00 |
| 27.09.2024 | 30,60 | 31,25 | 30,50 | 30,50 | 0,99% | 3.018,00 |
| 26.09.2024 | 30,70 | 31,40 | 30,00 | 30,20 | -3,51% | 6.234,00 |
| 25.09.2024 | 31,00 | 31,65 | 30,60 | 31,30 | -0,32% | 1.959,00 |
| 24.09.2024 | 30,55 | 31,50 | 30,40 | 31,40 | 1,13% | 3.854,00 |
| 23.09.2024 | 31,70 | 31,80 | 31,00 | 31,05 | -1,11% | 1.442,00 |
| 20.09.2024 | 31,05 | 31,95 | 31,05 | 31,40 | -0,32% | 2.805,00 |
| 19.09.2024 | 30,50 | 31,60 | 30,50 | 31,50 | 3,28% | 5.590,00 |
| 18.09.2024 | 30,40 | 30,50 | 29,85 | 30,50 | 2,01% | 1.111,00 |
| 17.09.2024 | 29,85 | 30,20 | 29,65 | 29,90 | -0,50% | 1.457,00 |
| 16.09.2024 | 29,65 | 30,25 | 29,45 | 30,05 | -0,50% | 3.172,00 |
| 13.09.2024 | 30,00 | 30,80 | 29,65 | 30,20 | 0,83% | 2.660,00 |
| 12.09.2024 | 29,15 | 30,00 | 29,15 | 29,95 | 2,39% | 2.044,00 |
| 11.09.2024 | 29,75 | 29,75 | 28,85 | 29,25 | -2,66% | 1.640,00 |
| 10.09.2024 | 29,60 | 30,15 | 28,65 | 30,05 | -0,50% | 1.533,00 |
| 09.09.2024 | 29,60 | 30,60 | 29,30 | 30,20 | 2,37% | 1.923,00 |