13,360€
-0,15%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,20 | 13,50 | 13,20 | 13,36 | 2,61% | 1.138,00 |
| 08.07.2026 | 13,60 | 13,60 | 13,02 | 13,02 | -4,26% | 3.977,00 |
| 07.07.2026 | 13,74 | 13,90 | 13,58 | 13,60 | -1,31% | 6.027,00 |
| 06.07.2026 | 12,72 | 14,02 | 12,68 | 13,78 | 6,00% | 7.912,00 |
| 03.07.2026 | 12,14 | 13,00 | 11,72 | 13,00 | 7,97% | 6.459,00 |
| 02.07.2026 | 11,00 | 12,04 | 10,98 | 12,04 | 8,47% | 9.611,00 |
| 01.07.2026 | 10,86 | 11,10 | 10,86 | 11,10 | -0,72% | 1.904,00 |
| 30.06.2026 | 11,10 | 11,34 | 10,74 | 11,18 | 0,72% | 2.683,00 |
| 29.06.2026 | 10,88 | 11,10 | 10,64 | 11,10 | 2,02% | 1.790,00 |
| 26.06.2026 | 11,16 | 11,16 | 10,58 | 10,88 | -0,37% | 3.164,00 |
| 25.06.2026 | 11,28 | 11,28 | 10,88 | 10,92 | -2,85% | 2.678,00 |
| 24.06.2026 | 11,34 | 11,34 | 11,12 | 11,24 | -0,88% | 1.951,00 |
| 23.06.2026 | 11,12 | 11,34 | 11,12 | 11,34 | 0,18% | 3.521,00 |
| 22.06.2026 | 11,50 | 11,58 | 11,04 | 11,32 | 0,89% | 4.763,00 |
| 19.06.2026 | 11,38 | 11,66 | 11,22 | 11,22 | -3,61% | 7.327,00 |
| 18.06.2026 | 11,36 | 11,78 | 11,34 | 11,64 | 1,93% | 2.246,00 |
| 17.06.2026 | 11,64 | 11,64 | 11,38 | 11,42 | -2,89% | 3.359,00 |
| 16.06.2026 | 11,78 | 11,80 | 11,50 | 11,76 | -0,17% | 4.825,00 |
| 15.06.2026 | 11,80 | 12,08 | 11,72 | 11,78 | -2,48% | 4.237,00 |
| 12.06.2026 | 11,96 | 12,08 | 11,78 | 12,08 | 1,00% | 2.240,00 |
| 11.06.2026 | 11,92 | 12,02 | 11,78 | 11,96 | 0,34% | 2.918,00 |
| 10.06.2026 | 11,88 | 12,18 | 11,88 | 11,92 | -0,67% | 479,00 |
| 09.06.2026 | 12,02 | 12,10 | 12,00 | 12,00 | -0,17% | 879,00 |
| 08.06.2026 | 12,06 | 12,28 | 12,02 | 12,02 | -0,50% | 766,00 |
| 05.06.2026 | 12,32 | 12,42 | 12,08 | 12,08 | -2,11% | 4.975,00 |
| 04.06.2026 | 12,36 | 12,44 | 12,22 | 12,34 | -0,16% | 2.822,00 |
| 03.06.2026 | 12,24 | 12,50 | 12,16 | 12,36 | -0,64% | 2.489,00 |
| 02.06.2026 | 12,46 | 12,60 | 12,32 | 12,44 | 0,97% | 1.956,00 |
| 01.06.2026 | 12,88 | 12,88 | 12,26 | 12,32 | -2,22% | 2.555,00 |
| 29.05.2026 | 12,24 | 12,60 | 12,24 | 12,60 | 0,64% | 3.719,00 |
| 28.05.2026 | 12,26 | 12,54 | 12,26 | 12,52 | 2,12% | 1.638,00 |
| 27.05.2026 | 12,38 | 12,40 | 12,26 | 12,26 | -1,45% | 3.214,00 |
| 26.05.2026 | 12,42 | 12,66 | 12,42 | 12,44 | 0,81% | 3.887,00 |
| 25.05.2026 | 12,58 | 12,72 | 12,30 | 12,34 | -1,91% | 8.888,00 |
| 22.05.2026 | 12,16 | 12,58 | 12,16 | 12,58 | 3,80% | 5.718,00 |
| 21.05.2026 | 12,06 | 12,32 | 12,06 | 12,12 | 2,02% | 615,00 |
| 20.05.2026 | 12,20 | 12,30 | 11,78 | 11,88 | -0,50% | 5.516,00 |
| 19.05.2026 | 11,92 | 12,40 | 11,92 | 11,94 | -3,86% | 2.003,00 |
| 18.05.2026 | 12,22 | 12,42 | 12,18 | 12,42 | 0,32% | 1.241,00 |
| 15.05.2026 | 12,18 | 12,42 | 12,18 | 12,38 | 3,00% | 2.678,00 |
| 14.05.2026 | 12,42 | 12,42 | 12,02 | 12,02 | -3,22% | 1.316,00 |
| 13.05.2026 | 12,44 | 12,44 | 12,22 | 12,42 | -0,32% | 1.575,00 |
| 12.05.2026 | 11,74 | 12,56 | 11,28 | 12,46 | 3,83% | 8.009,00 |
| 11.05.2026 | 12,06 | 12,06 | 11,42 | 12,00 | 1,87% | 2.982,00 |
| 08.05.2026 | 11,62 | 11,82 | 11,62 | 11,78 | -0,51% | 474,00 |
| 07.05.2026 | 11,84 | 12,12 | 11,36 | 11,84 | -1,82% | 5.328,00 |
| 06.05.2026 | 11,58 | 12,06 | 11,58 | 12,06 | 4,15% | 2.507,00 |
| 05.05.2026 | 11,84 | 11,84 | 11,24 | 11,58 | -2,20% | 4.076,00 |
| 04.05.2026 | 11,94 | 12,06 | 11,76 | 11,84 | -0,50% | 1.816,00 |
| 30.04.2026 | 11,94 | 12,00 | 11,70 | 11,90 | 1,54% | 1.182,00 |
| 29.04.2026 | 11,82 | 11,98 | 11,72 | 11,72 | -0,85% | 791,00 |
| 28.04.2026 | 11,74 | 11,84 | 11,68 | 11,82 | -0,84% | 489,00 |
| 27.04.2026 | 12,20 | 12,28 | 11,76 | 11,92 | 0,68% | 2.929,00 |
| 24.04.2026 | 12,00 | 12,08 | 11,70 | 11,84 | -2,15% | 1.667,00 |
| 23.04.2026 | 12,50 | 12,52 | 11,76 | 12,10 | -1,31% | 932,00 |
| 22.04.2026 | 12,54 | 12,54 | 12,02 | 12,26 | -1,45% | 921,00 |
| 21.04.2026 | 11,98 | 12,80 | 11,72 | 12,44 | 5,60% | 12.899,00 |
| 20.04.2026 | 11,62 | 11,88 | 11,60 | 11,78 | -0,84% | 2.540,00 |
| 17.04.2026 | 11,98 | 11,98 | 11,82 | 11,88 | -0,50% | 3.287,00 |
| 16.04.2026 | 11,86 | 11,96 | 11,78 | 11,94 | 1,02% | 1.401,00 |
| 15.04.2026 | 11,76 | 11,98 | 11,76 | 11,82 | -1,17% | 1.741,00 |
| 14.04.2026 | 11,90 | 12,00 | 11,80 | 11,96 | 0,50% | 9.456,00 |
| 13.04.2026 | 11,88 | 12,06 | 11,30 | 11,90 | 0,17% | 11.271,00 |
| 10.04.2026 | 11,86 | 11,90 | 11,86 | 11,88 | -0,83% | 413,00 |
| 09.04.2026 | 11,98 | 12,00 | 11,82 | 11,98 | 0,00% | 6.725,00 |
| 08.04.2026 | 11,84 | 12,00 | 11,84 | 11,98 | 1,18% | 5.339,00 |
| 07.04.2026 | 12,10 | 12,10 | 11,82 | 11,84 | -2,15% | 3.049,00 |
| 02.04.2026 | 12,20 | 12,20 | 11,82 | 12,10 | 0,83% | 4.058,00 |
| 01.04.2026 | 12,42 | 12,50 | 12,00 | 12,00 | -3,69% | 3.900,00 |
| 31.03.2026 | 12,38 | 12,70 | 12,38 | 12,46 | -1,89% | 2.118,00 |
| 30.03.2026 | 12,50 | 12,82 | 12,42 | 12,70 | 0,95% | 1.663,00 |
| 27.03.2026 | 12,66 | 12,70 | 12,44 | 12,58 | -1,41% | 2.282,00 |
| 26.03.2026 | 12,40 | 12,84 | 12,40 | 12,76 | 3,57% | 817,00 |
| 25.03.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,48% | 165,00 |
| 24.03.2026 | 12,36 | 12,38 | 12,04 | 12,38 | 4,92% | 1.881,00 |
| 23.03.2026 | 12,02 | 12,20 | 11,80 | 11,80 | -2,80% | 3.372,00 |
| 20.03.2026 | 12,02 | 12,24 | 12,02 | 12,14 | 1,00% | 4.248,00 |
| 19.03.2026 | 12,10 | 12,38 | 12,02 | 12,02 | -2,91% | 1.567,00 |
| 18.03.2026 | 12,74 | 12,74 | 12,24 | 12,38 | -2,83% | 1.039,00 |
| 17.03.2026 | 12,34 | 12,74 | 12,02 | 12,74 | 3,24% | 3.401,00 |
| 16.03.2026 | 12,46 | 12,72 | 12,30 | 12,34 | -0,64% | 1.996,00 |
| 13.03.2026 | 12,42 | 12,84 | 12,24 | 12,42 | 2,31% | 1.268,00 |
| 12.03.2026 | 12,78 | 12,78 | 12,14 | 12,14 | -2,41% | 2.165,00 |
| 11.03.2026 | 12,42 | 12,96 | 12,42 | 12,44 | 0,00% | 705,00 |
| 10.03.2026 | 12,60 | 12,72 | 12,20 | 12,44 | -2,81% | 5.380,00 |
| 09.03.2026 | 12,56 | 12,80 | 12,02 | 12,80 | -0,31% | 8.649,00 |
| 06.03.2026 | 13,00 | 13,00 | 12,54 | 12,84 | -3,60% | 2.880,00 |
| 05.03.2026 | 12,82 | 13,32 | 12,58 | 13,32 | 2,46% | 766,00 |
| 04.03.2026 | 12,88 | 13,00 | 12,88 | 13,00 | 1,56% | 2.311,00 |
| 03.03.2026 | 13,00 | 13,00 | 12,36 | 12,80 | -1,54% | 7.040,00 |
| 02.03.2026 | 12,80 | 13,34 | 12,56 | 13,00 | -1,37% | 7.589,00 |
| 27.02.2026 | 12,24 | 13,18 | 12,06 | 13,18 | 8,21% | 19.360,00 |
| 26.02.2026 | 12,32 | 12,50 | 12,18 | 12,18 | -0,16% | 715,00 |
| 25.02.2026 | 12,10 | 12,30 | 12,02 | 12,20 | -0,49% | 1.631,00 |
| 24.02.2026 | 12,26 | 12,26 | 12,02 | 12,26 | 0,49% | 1.775,00 |
| 23.02.2026 | 12,12 | 12,32 | 12,06 | 12,20 | -0,97% | 1.874,00 |
| 20.02.2026 | 12,14 | 12,32 | 12,12 | 12,32 | 1,82% | 2.604,00 |
| 19.02.2026 | 12,14 | 12,32 | 12,10 | 12,10 | -1,94% | 6.340,00 |
| 18.02.2026 | 12,36 | 12,36 | 12,12 | 12,34 | 0,00% | 3.989,00 |
| 17.02.2026 | 12,62 | 12,62 | 12,32 | 12,34 | 0,16% | 1.529,00 |