11,800€
0,17%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 12,06 | 12,13 | 11,69 | 11,71 | -0,59% | 27,00 |
| 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 |
| 16.02.2026 | 12,32 | 12,48 | 12,32 | 12,32 | 0,00% | 2.283,00 |
| 13.02.2026 | 12,50 | 12,52 | 12,32 | 12,32 | -3,30% | 1.387,00 |
| 12.02.2026 | 12,56 | 12,86 | 12,54 | 12,74 | -1,09% | 2.769,00 |
| 11.02.2026 | 12,70 | 12,96 | 12,68 | 12,88 | 0,63% | 984,00 |
| 10.02.2026 | 12,50 | 12,96 | 12,50 | 12,80 | 0,79% | 2.128,00 |
| 09.02.2026 | 12,64 | 12,80 | 12,30 | 12,70 | 0,16% | 2.862,00 |
| 06.02.2026 | 12,80 | 12,86 | 12,68 | 12,68 | -0,63% | 3.340,00 |
| 05.02.2026 | 12,80 | 12,86 | 12,76 | 12,76 | -1,54% | 1.657,00 |
| 04.02.2026 | 12,82 | 12,96 | 12,80 | 12,96 | 1,09% | 1.513,00 |
| 03.02.2026 | 12,96 | 12,96 | 12,64 | 12,82 | -2,44% | 829,00 |
| 02.02.2026 | 12,72 | 13,14 | 12,72 | 13,14 | 3,96% | 1.629,00 |
| 30.01.2026 | 12,84 | 12,98 | 12,64 | 12,64 | -1,56% | 1.159,00 |
| 29.01.2026 | 13,00 | 13,00 | 12,84 | 12,84 | -1,83% | 4.765,00 |
| 28.01.2026 | 12,98 | 13,26 | 12,90 | 13,08 | 0,77% | 2.004,00 |
| 27.01.2026 | 12,92 | 13,06 | 12,92 | 12,98 | -0,61% | 1.316,00 |
| 26.01.2026 | 12,92 | 13,10 | 12,92 | 13,06 | 1,08% | 9.890,00 |
| 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 |