12,700€
1,44%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 12,46 | 12,78 | 12,40 | 12,71 | 1,52% | 2.789,00 |
| 25.04.2025 | 12,58 | 12,78 | 12,26 | 12,52 | -0,32% | 5.993,00 |
| 24.04.2025 | 13,00 | 13,00 | 12,30 | 12,56 | -1,10% | 5.569,00 |
| 23.04.2025 | 12,96 | 13,28 | 12,68 | 12,70 | -4,37% | 9.255,00 |
| 22.04.2025 | 13,68 | 13,68 | 12,96 | 13,28 | -1,78% | 6.728,00 |
| 17.04.2025 | 13,84 | 13,84 | 13,50 | 13,52 | -3,29% | 1.955,00 |
| 16.04.2025 | 13,72 | 14,08 | 13,60 | 13,98 | -0,71% | 840,00 |
| 15.04.2025 | 13,48 | 14,10 | 13,40 | 14,08 | 4,45% | 2.347,00 |
| 14.04.2025 | 13,10 | 13,48 | 13,02 | 13,48 | 2,28% | 2.101,00 |
| 11.04.2025 | 13,18 | 13,18 | 13,00 | 13,18 | 0,00% | 1.906,00 |
| 10.04.2025 | 13,50 | 13,94 | 12,84 | 13,18 | -4,91% | 3.389,00 |
| 09.04.2025 | 12,82 | 13,86 | 12,54 | 13,86 | 1,76% | 5.378,00 |
| 08.04.2025 | 12,76 | 13,62 | 12,22 | 13,62 | 9,84% | 6.415,00 |
| 07.04.2025 | 13,10 | 13,34 | 12,10 | 12,40 | -7,88% | 13.656,00 |
| 04.04.2025 | 14,00 | 14,00 | 12,86 | 13,46 | -1,46% | 11.296,00 |
| 03.04.2025 | 14,02 | 14,22 | 13,38 | 13,66 | -2,98% | 7.515,00 |
| 02.04.2025 | 14,12 | 14,74 | 14,08 | 14,08 | -0,28% | 1.357,00 |
| 01.04.2025 | 14,60 | 14,78 | 14,12 | 14,12 | 0,14% | 6.921,00 |
| 31.03.2025 | 14,96 | 14,96 | 14,10 | 14,10 | -5,87% | 5.339,00 |
| 28.03.2025 | 14,70 | 14,98 | 14,52 | 14,98 | 2,60% | 5.394,00 |
| 27.03.2025 | 14,38 | 14,80 | 14,00 | 14,60 | 1,39% | 11.091,00 |
| 26.03.2025 | 15,10 | 15,34 | 14,38 | 14,40 | -4,26% | 8.184,00 |
| 25.03.2025 | 14,22 | 15,10 | 14,22 | 15,04 | 5,77% | 9.615,00 |
| 24.03.2025 | 14,34 | 14,50 | 14,12 | 14,22 | 0,57% | 4.623,00 |
| 21.03.2025 | 14,22 | 14,54 | 14,06 | 14,14 | -1,81% | 6.230,00 |
| 20.03.2025 | 15,70 | 15,98 | 14,12 | 14,40 | -9,89% | 16.744,00 |
| 19.03.2025 | 14,16 | 16,00 | 13,80 | 15,98 | 15,30% | 53.119,00 |
| 18.03.2025 | 13,52 | 14,04 | 13,24 | 13,86 | 1,17% | 4.313,00 |
| 17.03.2025 | 14,24 | 14,26 | 13,22 | 13,70 | 0,00% | 5.492,00 |
| 14.03.2025 | 13,84 | 14,50 | 13,52 | 13,70 | 1,33% | 4.895,00 |
| 13.03.2025 | 13,94 | 13,94 | 13,52 | 13,52 | 1,05% | 1.582,00 |
| 12.03.2025 | 13,72 | 13,72 | 13,32 | 13,38 | 2,14% | 3.775,00 |
| 11.03.2025 | 13,42 | 14,12 | 13,10 | 13,10 | -4,93% | 4.855,00 |
| 10.03.2025 | 14,32 | 14,58 | 13,52 | 13,78 | -4,83% | 3.509,00 |
| 07.03.2025 | 14,66 | 14,74 | 14,20 | 14,48 | -0,96% | 2.209,00 |
| 06.03.2025 | 14,00 | 14,90 | 14,00 | 14,62 | 3,10% | 6.357,00 |
| 05.03.2025 | 13,18 | 14,18 | 13,02 | 14,18 | 5,98% | 3.301,00 |
| 04.03.2025 | 14,38 | 14,38 | 13,12 | 13,38 | -8,98% | 13.508,00 |
| 03.03.2025 | 13,76 | 14,70 | 13,76 | 14,70 | 4,26% | 5.181,00 |
| 28.02.2025 | 14,04 | 14,44 | 13,76 | 14,10 | -1,40% | 10.373,00 |
| 27.02.2025 | 14,52 | 14,74 | 14,26 | 14,30 | -1,52% | 5.385,00 |
| 26.02.2025 | 14,84 | 14,84 | 14,52 | 14,52 | 0,00% | 1.704,00 |
| 25.02.2025 | 14,64 | 14,92 | 14,52 | 14,52 | -0,68% | 3.061,00 |
| 24.02.2025 | 14,50 | 15,26 | 14,50 | 14,62 | -4,07% | 5.258,00 |
| 21.02.2025 | 14,98 | 15,24 | 14,50 | 15,24 | -0,26% | 4.218,00 |
| 20.02.2025 | 14,58 | 15,32 | 14,52 | 15,28 | 8,99% | 4.845,00 |
| 19.02.2025 | 14,68 | 15,06 | 14,02 | 14,02 | -1,27% | 4.021,00 |
| 18.02.2025 | 14,74 | 14,74 | 14,18 | 14,20 | -2,87% | 4.457,00 |
| 17.02.2025 | 14,52 | 14,98 | 14,02 | 14,62 | -1,35% | 10.272,00 |
| 14.02.2025 | 15,00 | 15,18 | 14,70 | 14,82 | 1,37% | 2.808,00 |
| 13.02.2025 | 15,18 | 15,46 | 14,62 | 14,62 | -4,82% | 3.183,00 |
| 12.02.2025 | 15,24 | 15,38 | 14,90 | 15,36 | 1,05% | 4.577,00 |
| 11.02.2025 | 15,14 | 15,24 | 14,90 | 15,20 | 2,70% | 7.066,00 |
| 10.02.2025 | 14,48 | 15,24 | 14,02 | 14,80 | 5,56% | 10.140,00 |
| 07.02.2025 | 13,82 | 14,56 | 13,82 | 14,02 | -2,37% | 4.567,00 |
| 06.02.2025 | 14,64 | 14,98 | 13,82 | 14,36 | -0,97% | 5.746,00 |
| 05.02.2025 | 13,98 | 14,60 | 13,62 | 14,50 | 7,41% | 7.549,00 |
| 04.02.2025 | 14,68 | 14,68 | 13,50 | 13,50 | -5,86% | 10.172,00 |
| 03.02.2025 | 14,96 | 14,98 | 14,30 | 14,34 | -6,27% | 5.021,00 |
| 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 |