13,000€
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 13,00 | 13,08 | 12,92 | 12,92 | -0,62% | 955,00 |
| 22.01.2026 | 13,02 | 13,16 | 13,00 | 13,00 | -2,26% | 715,00 |
| 21.01.2026 | 13,02 | 13,30 | 12,92 | 13,30 | 2,15% | 4.775,00 |
| 20.01.2026 | 12,84 | 13,34 | 12,84 | 13,02 | 1,56% | 1.532,00 |
| 19.01.2026 | 13,38 | 13,48 | 12,82 | 12,82 | -4,04% | 4.840,00 |
| 16.01.2026 | 13,10 | 13,36 | 12,92 | 13,36 | 0,45% | 2.494,00 |
| 15.01.2026 | 13,10 | 13,30 | 12,98 | 13,30 | 2,94% | 2.246,00 |
| 14.01.2026 | 12,82 | 13,20 | 12,82 | 12,92 | 0,78% | 3.534,00 |
| 13.01.2026 | 13,10 | 13,26 | 12,82 | 12,82 | -3,17% | 2.593,00 |
| 12.01.2026 | 13,10 | 13,24 | 12,82 | 13,24 | 1,85% | 5.200,00 |
| 09.01.2026 | 13,22 | 13,54 | 12,80 | 13,00 | -0,46% | 5.331,00 |
| 08.01.2026 | 13,60 | 13,60 | 13,06 | 13,06 | -3,97% | 2.490,00 |
| 07.01.2026 | 13,32 | 13,60 | 13,22 | 13,60 | 0,59% | 1.726,00 |
| 06.01.2026 | 13,48 | 13,58 | 13,32 | 13,52 | -0,73% | 2.905,00 |
| 05.01.2026 | 13,70 | 13,70 | 12,82 | 13,62 | 1,19% | 7.069,00 |
| 02.01.2026 | 12,88 | 13,86 | 12,80 | 13,46 | 4,34% | 11.716,00 |
| 30.12.2025 | 12,82 | 13,00 | 12,52 | 12,90 | 0,62% | 4.220,00 |
| 29.12.2025 | 13,00 | 13,20 | 12,62 | 12,82 | 3,22% | 10.951,00 |
| 23.12.2025 | 13,06 | 13,08 | 12,42 | 12,42 | -3,12% | 6.323,00 |
| 22.12.2025 | 12,70 | 13,18 | 12,56 | 12,82 | 0,94% | 3.250,00 |
| 19.12.2025 | 13,26 | 13,26 | 12,56 | 12,70 | -4,37% | 6.656,00 |
| 18.12.2025 | 13,02 | 13,28 | 12,90 | 13,28 | 0,45% | 1.371,00 |
| 17.12.2025 | 13,20 | 13,34 | 13,04 | 13,22 | 2,01% | 2.749,00 |
| 16.12.2025 | 13,20 | 13,34 | 12,96 | 12,96 | -1,97% | 3.405,00 |
| 15.12.2025 | 13,30 | 13,54 | 13,20 | 13,22 | 0,30% | 1.987,00 |
| 12.12.2025 | 13,42 | 13,58 | 13,18 | 13,18 | -1,93% | 5.632,00 |
| 11.12.2025 | 13,12 | 13,56 | 13,12 | 13,44 | 0,30% | 2.191,00 |
| 10.12.2025 | 13,24 | 13,54 | 13,10 | 13,40 | 0,60% | 8.934,00 |
| 09.12.2025 | 13,62 | 13,62 | 13,32 | 13,32 | -2,06% | 3.477,00 |
| 08.12.2025 | 13,62 | 13,90 | 13,60 | 13,60 | -0,15% | 4.686,00 |
| 05.12.2025 | 13,80 | 13,88 | 13,52 | 13,62 | -1,30% | 2.639,00 |
| 04.12.2025 | 13,52 | 13,80 | 13,50 | 13,80 | 2,07% | 6.279,00 |
| 03.12.2025 | 13,56 | 13,64 | 13,50 | 13,52 | 1,35% | 5.724,00 |
| 02.12.2025 | 13,50 | 13,64 | 13,34 | 13,34 | -2,63% | 1.021,00 |
| 01.12.2025 | 13,54 | 13,78 | 13,46 | 13,70 | 1,18% | 4.280,00 |
| 28.11.2025 | 13,42 | 13,54 | 13,30 | 13,54 | 0,74% | 9.670,00 |
| 27.11.2025 | 13,68 | 13,68 | 13,30 | 13,44 | 0,30% | 8.778,00 |
| 26.11.2025 | 13,50 | 13,68 | 13,40 | 13,40 | 1,36% | 837,00 |
| 25.11.2025 | 13,70 | 13,90 | 13,22 | 13,22 | 0,00% | 1.666,00 |
| 24.11.2025 | 13,12 | 13,42 | 13,12 | 13,22 | -0,45% | 1.211,00 |
| 21.11.2025 | 13,38 | 13,38 | 13,02 | 13,28 | -0,75% | 3.139,00 |
| 20.11.2025 | 13,22 | 13,38 | 13,02 | 13,38 | 0,45% | 1.221,00 |
| 19.11.2025 | 13,02 | 13,32 | 13,02 | 13,32 | 0,91% | 801,00 |
| 18.11.2025 | 13,38 | 13,48 | 13,12 | 13,20 | -4,49% | 1.840,00 |
| 17.11.2025 | 14,36 | 14,36 | 13,42 | 13,82 | -4,56% | 1.045,00 |
| 14.11.2025 | 14,34 | 14,48 | 14,12 | 14,48 | 0,70% | 2.330,00 |
| 13.11.2025 | 14,12 | 14,50 | 14,00 | 14,38 | 3,45% | 3.539,00 |
| 12.11.2025 | 13,20 | 14,38 | 13,14 | 13,90 | 5,30% | 8.500,00 |
| 11.11.2025 | 14,12 | 14,64 | 12,74 | 13,20 | -8,71% | 12.514,00 |
| 10.11.2025 | 14,34 | 14,60 | 14,00 | 14,46 | 3,29% | 2.531,00 |
| 07.11.2025 | 14,30 | 14,88 | 13,90 | 14,00 | -2,10% | 1.542,00 |
| 06.11.2025 | 14,40 | 14,40 | 13,90 | 14,30 | -2,46% | 2.103,00 |
| 05.11.2025 | 14,00 | 14,66 | 14,00 | 14,66 | 4,56% | 1.492,00 |
| 04.11.2025 | 14,56 | 14,60 | 14,00 | 14,02 | -4,88% | 7.881,00 |
| 03.11.2025 | 15,32 | 15,32 | 14,54 | 14,74 | -1,73% | 2.224,00 |
| 31.10.2025 | 14,92 | 15,48 | 14,92 | 15,00 | 0,81% | 2.117,00 |
| 30.10.2025 | 15,02 | 15,48 | 14,88 | 14,88 | -0,93% | 2.289,00 |
| 29.10.2025 | 15,06 | 15,50 | 15,02 | 15,02 | -2,21% | 1.957,00 |
| 28.10.2025 | 15,54 | 15,54 | 15,36 | 15,36 | -1,66% | 377,00 |
| 27.10.2025 | 15,92 | 15,98 | 15,54 | 15,62 | -0,51% | 475,00 |
| 24.10.2025 | 15,24 | 15,82 | 15,24 | 15,70 | 0,51% | 2.485,00 |
| 23.10.2025 | 15,24 | 15,84 | 15,24 | 15,62 | 1,30% | 711,00 |
| 22.10.2025 | 15,52 | 15,72 | 15,36 | 15,42 | -1,15% | 1.567,00 |
| 21.10.2025 | 15,76 | 16,36 | 15,60 | 15,60 | -1,02% | 920,00 |
| 20.10.2025 | 16,08 | 16,08 | 15,72 | 15,76 | -2,35% | 2.099,00 |
| 17.10.2025 | 15,54 | 16,14 | 15,40 | 16,14 | 3,86% | 7.537,00 |
| 16.10.2025 | 15,54 | 15,66 | 15,54 | 15,54 | -1,02% | 1.794,00 |
| 15.10.2025 | 15,52 | 16,02 | 15,50 | 15,70 | 1,16% | 2.905,00 |
| 14.10.2025 | 15,44 | 16,02 | 15,42 | 15,52 | -0,51% | 6.418,00 |
| 13.10.2025 | 16,16 | 16,16 | 15,52 | 15,60 | -1,02% | 2.688,00 |
| 10.10.2025 | 16,02 | 16,20 | 15,72 | 15,76 | -1,75% | 6.288,00 |
| 09.10.2025 | 16,16 | 16,70 | 16,04 | 16,04 | -2,20% | 5.911,00 |
| 08.10.2025 | 16,64 | 16,84 | 16,20 | 16,40 | -2,50% | 5.186,00 |
| 07.10.2025 | 16,52 | 16,90 | 16,52 | 16,82 | -0,36% | 5.347,00 |
| 06.10.2025 | 17,14 | 17,38 | 16,62 | 16,88 | -1,63% | 2.219,00 |
| 03.10.2025 | 17,24 | 17,84 | 17,16 | 17,16 | -0,69% | 3.964,00 |
| 02.10.2025 | 16,18 | 17,38 | 15,74 | 17,28 | 11,05% | 13.884,00 |
| 01.10.2025 | 15,92 | 16,10 | 15,54 | 15,56 | 0,00% | 1.208,00 |
| 30.09.2025 | 15,70 | 16,08 | 15,56 | 15,56 | -2,99% | 1.864,00 |
| 29.09.2025 | 16,10 | 16,38 | 15,64 | 16,04 | 0,12% | 3.168,00 |
| 26.09.2025 | 16,10 | 16,22 | 15,52 | 16,02 | -2,91% | 9.715,00 |
| 25.09.2025 | 15,96 | 16,66 | 15,50 | 16,50 | 2,74% | 20.215,00 |
| 24.09.2025 | 17,98 | 17,98 | 14,82 | 16,06 | -8,44% | 37.954,00 |
| 23.09.2025 | 19,98 | 20,30 | 17,26 | 17,54 | -12,95% | 31.738,00 |
| 22.09.2025 | 20,30 | 20,30 | 19,42 | 20,15 | 3,23% | 4.845,00 |
| 19.09.2025 | 19,70 | 20,15 | 19,52 | 19,52 | -0,81% | 8.036,00 |
| 18.09.2025 | 19,98 | 19,98 | 19,22 | 19,68 | -1,50% | 5.815,00 |
| 17.09.2025 | 19,18 | 19,98 | 19,18 | 19,98 | 4,17% | 12.136,00 |
| 16.09.2025 | 18,34 | 19,42 | 18,34 | 19,18 | 3,68% | 30.796,00 |
| 15.09.2025 | 17,68 | 18,60 | 17,68 | 18,50 | 3,82% | 6.257,00 |
| 12.09.2025 | 18,00 | 18,10 | 17,38 | 17,82 | 1,37% | 6.938,00 |
| 11.09.2025 | 17,66 | 17,66 | 17,27 | 17,58 | 1,80% | 536,00 |
| 10.09.2025 | 17,34 | 17,52 | 17,10 | 17,27 | -0,63% | 81,00 |
| 09.09.2025 | 17,22 | 17,63 | 16,95 | 17,38 | 2,18% | 865,00 |
| 08.09.2025 | 16,62 | 17,07 | 16,62 | 17,01 | 3,72% | 346,00 |
| 05.09.2025 | 16,94 | 17,12 | 15,80 | 16,40 | -2,26% | 28.062,00 |
| 04.09.2025 | 16,48 | 16,78 | 16,46 | 16,78 | 3,71% | 1.507,00 |
| 03.09.2025 | 15,66 | 16,90 | 15,66 | 16,18 | 3,32% | 1.794,00 |
| 02.09.2025 | 16,52 | 17,02 | 15,42 | 15,66 | -5,21% | 8.611,00 |
| 01.09.2025 | 16,84 | 17,68 | 16,52 | 16,52 | -1,67% | 5.782,00 |