13,090€
12,84%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 29,75 | 29,75 | 28,05 | 28,85 | -3,03% | 15.366,00 |
| 02.08.2024 | 31,10 | 31,55 | 29,35 | 29,75 | -3,72% | 4.918,00 |
| 01.08.2024 | 31,45 | 31,95 | 30,90 | 30,90 | -1,75% | 7.212,00 |
| 31.07.2024 | 30,80 | 31,45 | 30,60 | 31,45 | 1,62% | 4.147,00 |
| 30.07.2024 | 29,90 | 31,10 | 29,10 | 30,95 | 3,51% | 5.633,00 |
| 29.07.2024 | 29,00 | 29,95 | 28,95 | 29,90 | 1,18% | 11.775,00 |
| 26.07.2024 | 29,15 | 29,85 | 28,95 | 29,55 | 0,17% | 6.526,00 |
| 25.07.2024 | 30,00 | 30,25 | 28,35 | 29,50 | -1,67% | 24.080,00 |
| 24.07.2024 | 32,90 | 32,90 | 29,75 | 30,00 | -8,68% | 25.644,00 |
| 23.07.2024 | 32,50 | 33,20 | 32,20 | 32,85 | 0,31% | 13.318,00 |
| 22.07.2024 | 32,10 | 32,95 | 31,80 | 32,75 | 2,66% | 8.942,00 |
| 19.07.2024 | 34,05 | 34,05 | 31,85 | 31,90 | -4,78% | 10.672,00 |
| 18.07.2024 | 33,20 | 34,30 | 33,05 | 33,50 | 0,30% | 15.743,00 |
| 17.07.2024 | 36,95 | 36,95 | 32,00 | 33,40 | -11,52% | 65.300,00 |
| 16.07.2024 | 37,85 | 37,85 | 36,90 | 37,75 | 0,27% | 2.117,00 |
| 15.07.2024 | 37,60 | 37,65 | 36,60 | 37,65 | -0,26% | 5.183,00 |
| 12.07.2024 | 37,40 | 37,75 | 37,00 | 37,75 | 0,67% | 4.531,00 |
| 11.07.2024 | 38,65 | 38,65 | 36,80 | 37,50 | -2,47% | 14.561,00 |
| 10.07.2024 | 38,25 | 38,45 | 37,90 | 38,45 | 0,13% | 6.145,00 |
| 09.07.2024 | 38,85 | 39,20 | 37,95 | 38,40 | -1,16% | 7.649,00 |
| 08.07.2024 | 39,55 | 39,75 | 38,80 | 38,85 | -1,40% | 2.791,00 |