13,340€
-0,07%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,10 | 13,24 | 13,02 | 13,02 | -3,41% | 1.365,00 |
| 03.07.2025 | 13,22 | 13,48 | 13,02 | 13,48 | 0,00% | 2.661,00 |
| 02.07.2025 | 13,16 | 13,48 | 13,16 | 13,48 | 0,75% | 274,00 |
| 01.07.2025 | 13,50 | 13,50 | 13,16 | 13,38 | 0,90% | 1.063,00 |
| 30.06.2025 | 12,92 | 13,30 | 12,78 | 13,26 | 2,31% | 2.093,00 |
| 27.06.2025 | 13,06 | 13,30 | 12,96 | 12,96 | 0,00% | 578,00 |
| 26.06.2025 | 13,28 | 13,42 | 12,90 | 12,96 | -3,43% | 14.220,00 |
| 25.06.2025 | 13,22 | 13,66 | 13,22 | 13,42 | 1,21% | 2.129,00 |
| 24.06.2025 | 13,32 | 13,58 | 13,26 | 13,26 | 0,30% | 1.991,00 |
| 23.06.2025 | 13,40 | 13,42 | 13,22 | 13,22 | 0,00% | 795,00 |
| 20.06.2025 | 13,56 | 13,56 | 13,20 | 13,22 | -0,30% | 1.047,00 |
| 19.06.2025 | 13,22 | 13,56 | 13,22 | 13,26 | -2,21% | 993,00 |
| 18.06.2025 | 13,36 | 13,56 | 13,22 | 13,56 | 2,26% | 1.022,00 |
| 17.06.2025 | 13,44 | 13,56 | 13,26 | 13,26 | -0,75% | 930,00 |
| 16.06.2025 | 13,46 | 13,58 | 13,30 | 13,36 | 0,15% | 928,00 |
| 13.06.2025 | 13,22 | 13,44 | 13,22 | 13,34 | -0,15% | 945,00 |
| 12.06.2025 | 13,52 | 13,52 | 13,36 | 13,36 | -0,15% | 5.189,00 |
| 11.06.2025 | 13,38 | 13,66 | 13,38 | 13,38 | 0,00% | 3.686,00 |
| 10.06.2025 | 13,22 | 13,50 | 13,22 | 13,38 | 1,21% | 1.785,00 |
| 09.06.2025 | 13,22 | 13,44 | 13,22 | 13,22 | 0,00% | 1.826,00 |
| 06.06.2025 | 13,26 | 13,58 | 13,22 | 13,22 | -0,15% | 3.304,00 |
| 05.06.2025 | 13,24 | 13,40 | 13,22 | 13,24 | -2,50% | 4.009,00 |
| 04.06.2025 | 13,48 | 13,58 | 13,22 | 13,58 | 0,00% | 2.028,00 |
| 03.06.2025 | 13,48 | 13,58 | 13,08 | 13,58 | 3,66% | 7.226,00 |
| 02.06.2025 | 13,02 | 13,54 | 13,02 | 13,10 | -3,53% | 3.342,00 |
| 30.05.2025 | 13,16 | 13,58 | 13,10 | 13,58 | 1,65% | 2.313,00 |
| 29.05.2025 | 13,58 | 13,58 | 13,26 | 13,36 | -1,62% | 1.187,00 |
| 28.05.2025 | 13,36 | 13,58 | 13,14 | 13,58 | -0,15% | 2.497,00 |
| 27.05.2025 | 13,52 | 13,62 | 13,46 | 13,60 | -2,02% | 2.131,00 |
| 26.05.2025 | 13,52 | 13,88 | 13,52 | 13,88 | 2,66% | 2.131,00 |
| 23.05.2025 | 14,16 | 14,28 | 13,50 | 13,52 | -0,73% | 4.142,00 |
| 22.05.2025 | 13,74 | 14,18 | 13,54 | 13,62 | -0,87% | 895,00 |
| 21.05.2025 | 14,18 | 14,18 | 13,70 | 13,74 | -3,10% | 980,00 |
| 20.05.2025 | 13,64 | 14,18 | 13,62 | 14,18 | 2,90% | 3.827,00 |
| 19.05.2025 | 14,00 | 14,18 | 13,68 | 13,78 | -2,41% | 1.032,00 |
| 16.05.2025 | 14,68 | 14,68 | 13,70 | 14,12 | -1,53% | 7.144,00 |
| 15.05.2025 | 13,92 | 14,70 | 13,92 | 14,34 | 3,02% | 7.713,00 |
| 14.05.2025 | 13,88 | 14,50 | 13,64 | 13,92 | 0,43% | 9.703,00 |
| 13.05.2025 | 13,46 | 13,88 | 13,44 | 13,86 | 3,28% | 2.340,00 |
| 12.05.2025 | 14,20 | 14,20 | 13,24 | 13,42 | -5,23% | 5.775,00 |
| 09.05.2025 | 13,92 | 14,16 | 13,62 | 14,16 | 2,76% | 4.010,00 |
| 08.05.2025 | 13,70 | 13,88 | 13,40 | 13,78 | 1,77% | 2.055,00 |
| 07.05.2025 | 13,88 | 13,88 | 13,54 | 13,54 | -2,45% | 752,00 |
| 06.05.2025 | 13,70 | 13,88 | 13,46 | 13,88 | 2,66% | 1.144,00 |
| 05.05.2025 | 13,80 | 13,88 | 13,28 | 13,52 | 1,50% | 1.945,00 |
| 02.05.2025 | 13,56 | 13,78 | 13,26 | 13,32 | 0,76% | 5.793,00 |
| 30.04.2025 | 13,38 | 13,90 | 13,06 | 13,22 | -1,20% | 6.221,00 |
| 29.04.2025 | 12,74 | 13,38 | 12,74 | 13,38 | 4,69% | 4.118,00 |
| 28.04.2025 | 12,26 | 12,96 | 12,26 | 12,78 | 2,08% | 4.188,00 |
| 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 |