Knaus Tabbert AG
[WKN: A2YN50 | ISIN: DE000A2YN504]
Aktienkurse
12,240€ -1,45%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid: Ask:

Aktienkurse zur Knaus Tabbert AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 12,00 12,28 11,81 12,24 -1,45% 3.295,00
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
06.09.2024 30,45 30,45 29,50 29,50 -2,96% 1.781,00
05.09.2024 29,85 30,40 29,60 30,40 0,00% 2.243,00
04.09.2024 30,40 30,65 30,10 30,40 -0,49% 552,00
03.09.2024 31,00 31,00 30,55 30,55 -1,13% 1.492,00
02.09.2024 31,40 31,40 30,90 30,90 -0,32% 2.326,00
30.08.2024 30,75 31,60 30,75 31,00 -0,64% 3.132,00
29.08.2024 30,85 31,20 30,55 31,20 -0,16% 692,00
28.08.2024 30,15 31,25 30,15 31,25 1,63% 1.142,00
27.08.2024 30,55 30,75 30,10 30,75 2,16% 878,00
26.08.2024 31,20 31,45 30,00 30,10 -2,75% 2.643,00
23.08.2024 31,50 31,95 30,75 30,95 -1,12% 3.048,00
22.08.2024 31,75 31,75 31,30 31,30 -0,16% 2.388,00
21.08.2024 31,05 31,85 31,05 31,35 0,97% 2.993,00
20.08.2024 31,25 31,95 31,05 31,05 -2,97% 2.800,00
19.08.2024 31,60 32,00 31,05 32,00 0,79% 4.023,00
16.08.2024 32,15 32,15 31,15 31,75 -0,94% 1.555,00
15.08.2024 32,80 32,80 31,50 32,05 -2,29% 2.016,00
14.08.2024 32,40 32,80 31,35 32,80 1,55% 1.102,00
13.08.2024 32,40 32,75 32,10 32,30 -0,62% 850,00
12.08.2024 33,00 33,40 31,70 32,50 -1,52% 2.836,00
09.08.2024 32,25 33,80 32,00 33,00 3,77% 6.870,00
08.08.2024 29,85 32,55 29,70 31,80 6,53% 9.706,00
07.08.2024 30,05 31,15 29,65 29,85 -2,29% 3.898,00
06.08.2024 29,15 31,20 28,50 30,55 5,89% 4.998,00