15,680€
0,90%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,74 | 16,00 | 15,69 | 15,92 | 0,13% | - |
| 30.09.2025 | 15,98 | 16,13 | 15,75 | 15,90 | 1,27% | 1.040,00 |
| 29.09.2025 | 15,95 | 16,37 | 15,64 | 15,70 | -0,76% | 1.660,00 |
| 26.09.2025 | 15,97 | 16,40 | 15,55 | 15,82 | 0,06% | 14.800,00 |
| 25.09.2025 | 15,84 | 16,54 | 15,61 | 15,81 | -0,06% | 4.800,00 |
| 24.09.2025 | 17,63 | 17,72 | 14,80 | 15,82 | -9,81% | 3.975,00 |
| 23.09.2025 | 20,15 | 20,35 | 17,22 | 17,54 | -12,12% | 6.456,00 |
| 22.09.2025 | 19,80 | 20,20 | 19,77 | 19,96 | 1,84% | - |
| 19.09.2025 | 19,68 | 20,28 | 19,58 | 19,60 | 0,72% | 3.500,00 |
| 18.09.2025 | 19,82 | 19,91 | 19,24 | 19,46 | -0,71% | 2.856,00 |
| 17.09.2025 | 19,02 | 19,88 | 18,91 | 19,60 | 3,59% | 7.719,00 |
| 16.09.2025 | 18,48 | 19,62 | 18,38 | 18,92 | 4,07% | - |
| 15.09.2025 | 17,76 | 18,74 | 17,75 | 18,18 | 3,65% | - |
| 12.09.2025 | 17,90 | 18,15 | 17,54 | 17,54 | -1,24% | - |
| 11.09.2025 | 17,34 | 18,20 | 17,27 | 17,76 | 3,86% | 700,00 |
| 10.09.2025 | 17,55 | 17,69 | 17,10 | 17,10 | -1,27% | 4.058,00 |
| 09.09.2025 | 17,41 | 17,72 | 16,86 | 17,32 | -0,63% | 6.332,00 |
| 08.09.2025 | 16,84 | 17,71 | 16,42 | 17,43 | 3,57% | - |
| 05.09.2025 | 16,72 | 17,22 | 15,92 | 16,83 | 0,42% | 14.125,00 |
| 04.09.2025 | 16,63 | 16,80 | 16,44 | 16,76 | 1,09% | - |
| 03.09.2025 | 15,98 | 16,79 | 15,91 | 16,58 | 4,67% | - |
| 02.09.2025 | 16,80 | 17,07 | 15,59 | 15,84 | -5,66% | 6.963,00 |
| 01.09.2025 | 17,09 | 17,66 | 15,40 | 16,79 | -0,18% | 7.425,00 |
| 29.08.2025 | 16,56 | 17,12 | 15,40 | 16,82 | 1,14% | - |
| 28.08.2025 | 17,17 | 17,35 | 16,37 | 16,63 | -1,71% | 15.658,00 |
| 27.08.2025 | 17,02 | 17,60 | 16,79 | 16,92 | 0,59% | 6.387,00 |
| 26.08.2025 | 17,14 | 17,56 | 16,82 | 16,82 | -2,21% | - |
| 25.08.2025 | 16,97 | 18,56 | 16,26 | 17,20 | 2,38% | 10.847,00 |
| 22.08.2025 | 15,66 | 16,93 | 15,54 | 16,80 | 7,21% | 17.990,00 |
| 21.08.2025 | 15,66 | 15,83 | 15,51 | 15,67 | -0,06% | 480,00 |
| 20.08.2025 | 15,56 | 15,76 | 15,29 | 15,68 | 0,38% | 3.500,00 |
| 19.08.2025 | 15,55 | 15,84 | 15,49 | 15,62 | 1,10% | 12.150,00 |
| 18.08.2025 | 15,65 | 15,82 | 15,29 | 15,45 | -1,15% | 1.690,00 |
| 15.08.2025 | 14,79 | 15,94 | 14,77 | 15,63 | 6,47% | 6.975,00 |
| 14.08.2025 | 14,44 | 15,63 | 14,35 | 14,68 | 1,80% | 240,00 |
| 13.08.2025 | 14,10 | 14,75 | 13,95 | 14,42 | 2,78% | 5.050,00 |
| 12.08.2025 | 13,39 | 14,38 | 13,36 | 14,03 | 4,62% | 6.287,00 |
| 11.08.2025 | 13,43 | 13,71 | 13,25 | 13,41 | 0,15% | - |
| 08.08.2025 | 13,59 | 13,70 | 13,11 | 13,39 | 0,90% | - |
| 07.08.2025 | 13,29 | 13,59 | 13,15 | 13,27 | -0,15% | 2.050,00 |
| 06.08.2025 | 13,13 | 13,35 | 13,10 | 13,29 | 1,30% | 2.600,00 |
| 05.08.2025 | 13,18 | 13,36 | 13,08 | 13,12 | -0,91% | 5.790,00 |
| 04.08.2025 | 13,30 | 13,40 | 13,19 | 13,24 | -0,08% | - |
| 01.08.2025 | 13,18 | 13,35 | 13,13 | 13,25 | 0,61% | - |
| 31.07.2025 | 13,23 | 13,39 | 13,17 | 13,17 | -0,90% | - |
| 30.07.2025 | 13,39 | 13,45 | 13,23 | 13,29 | -0,75% | - |
| 29.07.2025 | 13,39 | 13,62 | 13,26 | 13,39 | 0,00% | 6.060,00 |
| 28.07.2025 | 13,47 | 13,48 | 13,26 | 13,39 | -0,59% | 3.000,00 |
| 25.07.2025 | 13,60 | 13,67 | 13,42 | 13,47 | -0,88% | - |
| 24.07.2025 | 13,64 | 13,78 | 13,42 | 13,59 | 0,07% | - |
| 23.07.2025 | 14,51 | 14,51 | 13,30 | 13,58 | -3,69% | - |
| 22.07.2025 | 13,26 | 14,51 | 13,16 | 14,10 | 6,09% | 204,00 |
| 21.07.2025 | 13,17 | 13,35 | 13,11 | 13,29 | 1,61% | - |
| 18.07.2025 | 13,19 | 13,26 | 13,08 | 13,08 | -0,53% | 920,00 |
| 17.07.2025 | 13,25 | 13,29 | 13,13 | 13,15 | -0,83% | - |
| 16.07.2025 | 13,41 | 13,42 | 13,12 | 13,26 | -0,38% | - |
| 15.07.2025 | 13,31 | 13,43 | 13,25 | 13,31 | 0,45% | 7.836,00 |
| 14.07.2025 | 13,32 | 13,34 | 13,21 | 13,25 | -0,60% | 1.380,00 |
| 11.07.2025 | 13,33 | 13,34 | 13,24 | 13,33 | 0,00% | - |
| 10.07.2025 | 13,29 | 13,33 | 13,19 | 13,33 | 0,60% | - |
| 09.07.2025 | 13,28 | 13,38 | 13,16 | 13,25 | -0,08% | - |
| 08.07.2025 | 13,28 | 13,48 | 13,18 | 13,26 | -0,30% | 234,00 |
| 07.07.2025 | 13,36 | 13,46 | 13,17 | 13,30 | -0,37% | 1.080,00 |
| 04.07.2025 | 13,24 | 13,35 | 13,11 | 13,35 | -0,37% | - |
| 03.07.2025 | 13,37 | 13,41 | 13,06 | 13,40 | -0,07% | 2.500,00 |
| 02.07.2025 | 13,24 | 13,41 | 13,17 | 13,41 | 1,13% | 2.550,00 |
| 01.07.2025 | 13,37 | 13,37 | 13,13 | 13,26 | -0,90% | - |
| 30.06.2025 | 13,07 | 13,38 | 13,02 | 13,38 | 1,29% | - |
| 27.06.2025 | 13,14 | 13,26 | 12,93 | 13,21 | 0,38% | 1.500,00 |
| 26.06.2025 | 13,43 | 13,46 | 12,87 | 13,16 | -1,94% | 1.189,00 |
| 25.06.2025 | 13,52 | 13,75 | 13,31 | 13,42 | -0,15% | 2.880,00 |
| 24.06.2025 | 13,50 | 13,63 | 13,29 | 13,44 | 0,07% | 637,00 |
| 23.06.2025 | 13,31 | 13,63 | 13,22 | 13,43 | 0,98% | - |
| 20.06.2025 | 13,46 | 13,58 | 13,20 | 13,30 | -0,75% | - |
| 19.06.2025 | 13,33 | 13,58 | 13,17 | 13,40 | 0,00% | 5.400,00 |
| 18.06.2025 | 13,41 | 13,50 | 13,25 | 13,40 | -0,52% | - |
| 17.06.2025 | 13,51 | 13,59 | 13,32 | 13,47 | -0,07% | - |
| 16.06.2025 | 13,44 | 13,81 | 13,29 | 13,48 | 0,60% | - |
| 13.06.2025 | 13,32 | 13,47 | 13,22 | 13,40 | -0,22% | - |
| 12.06.2025 | 13,61 | 13,67 | 13,33 | 13,43 | -0,96% | 11.000,00 |
| 11.06.2025 | 13,51 | 13,75 | 13,35 | 13,56 | 0,59% | 20.210,00 |
| 10.06.2025 | 13,40 | 13,64 | 13,22 | 13,48 | 1,35% | 126.000,00 |
| 09.06.2025 | 13,34 | 13,42 | 13,25 | 13,30 | -0,30% | - |
| 06.06.2025 | 13,35 | 13,40 | 13,23 | 13,34 | -0,22% | 7.500,00 |
| 05.06.2025 | 13,43 | 13,55 | 13,25 | 13,37 | -0,22% | 4.370,00 |
| 04.06.2025 | 13,33 | 13,49 | 13,23 | 13,40 | 1,13% | - |
| 03.06.2025 | 13,38 | 13,64 | 13,09 | 13,25 | -1,34% | - |
| 02.06.2025 | 13,24 | 13,49 | 13,14 | 13,43 | 0,98% | 10.680,00 |
| 30.05.2025 | 13,28 | 13,48 | 13,14 | 13,30 | 0,00% | 2.500,00 |
| 29.05.2025 | 13,39 | 13,67 | 13,22 | 13,30 | -0,37% | - |
| 28.05.2025 | 13,43 | 13,44 | 13,26 | 13,35 | -0,45% | 2.970,00 |
| 27.05.2025 | 13,70 | 13,71 | 13,35 | 13,41 | -1,47% | 3.132,00 |
| 26.05.2025 | 13,71 | 13,81 | 13,55 | 13,61 | -0,73% | - |
| 23.05.2025 | 13,85 | 14,24 | 13,49 | 13,71 | -0,87% | 4.800,00 |
| 22.05.2025 | 13,92 | 13,96 | 13,58 | 13,83 | -0,58% | 4.500,00 |
| 21.05.2025 | 14,05 | 14,06 | 13,67 | 13,91 | -1,35% | 2.417,00 |
| 20.05.2025 | 13,80 | 14,10 | 13,66 | 14,10 | 2,10% | - |
| 19.05.2025 | 13,84 | 13,94 | 13,62 | 13,81 | -0,50% | - |
| 16.05.2025 | 14,57 | 14,68 | 13,71 | 13,88 | -4,60% | - |
| 15.05.2025 | 14,03 | 14,76 | 13,90 | 14,55 | 4,38% | - |