13,550€
0,97%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 13,61 | 13,67 | 13,38 | 13,55 | -0,07% | - |
| 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% | - |
| 14.05.2025 | 13,65 | 14,55 | 13,56 | 13,94 | 1,53% | - |
| 13.05.2025 | 13,63 | 13,78 | 13,20 | 13,73 | 0,73% | - |
| 12.05.2025 | 13,85 | 14,20 | 13,13 | 13,63 | -0,73% | 10.150,00 |
| 09.05.2025 | 13,75 | 14,21 | 13,64 | 13,73 | 0,22% | - |
| 08.05.2025 | 13,80 | 13,89 | 13,62 | 13,70 | -0,29% | 15.200,00 |
| 07.05.2025 | 13,70 | 13,87 | 13,63 | 13,74 | 0,44% | - |
| 06.05.2025 | 13,84 | 13,84 | 13,50 | 13,68 | 1,86% | 17.200,00 |
| 05.05.2025 | 13,47 | 13,91 | 13,43 | 13,43 | -0,44% | 20.981,00 |
| 02.05.2025 | 13,46 | 13,75 | 13,39 | 13,49 | 0,22% | 7.090,00 |
| 30.04.2025 | 13,30 | 14,02 | 13,18 | 13,46 | 2,20% | 540,00 |
| 29.04.2025 | 12,64 | 13,38 | 12,64 | 13,17 | 3,46% | 7.462,00 |
| 28.04.2025 | 12,46 | 12,79 | 12,40 | 12,73 | 1,52% | 96,00 |
| 25.04.2025 | 12,47 | 12,65 | 12,28 | 12,54 | -0,32% | 7.210,00 |
| 24.04.2025 | 13,03 | 13,07 | 12,23 | 12,58 | -3,45% | 3.060,00 |
| 23.04.2025 | 13,14 | 13,36 | 12,58 | 13,03 | -0,23% | 49.528,00 |
| 22.04.2025 | 13,54 | 13,80 | 12,95 | 13,06 | -4,67% | 3.670,00 |
| 17.04.2025 | 13,77 | 13,78 | 13,46 | 13,70 | -0,07% | - |
| 16.04.2025 | 13,87 | 14,09 | 13,56 | 13,71 | -1,86% | - |
| 15.04.2025 | 13,40 | 14,24 | 13,37 | 13,97 | 3,18% | - |
| 14.04.2025 | 13,11 | 13,67 | 13,03 | 13,54 | 2,65% | 10.050,00 |
| 11.04.2025 | 13,03 | 13,42 | 12,90 | 13,19 | 1,00% | - |
| 10.04.2025 | 13,64 | 13,94 | 12,77 | 13,06 | -4,67% | - |
| 09.04.2025 | 12,94 | 13,75 | 12,44 | 13,70 | 5,30% | 5.830,00 |
| 08.04.2025 | 12,76 | 13,65 | 12,59 | 13,01 | 5,43% | 845,00 |
| 07.04.2025 | 13,06 | 13,22 | 12,04 | 12,34 | -5,95% | 3.500,00 |
| 04.04.2025 | 13,78 | 13,92 | 13,01 | 13,12 | -4,37% | 2.220,00 |
| 03.04.2025 | 14,27 | 14,32 | 13,34 | 13,72 | -3,72% | - |
| 02.04.2025 | 14,41 | 14,68 | 14,04 | 14,25 | -1,18% | - |
| 01.04.2025 | 14,39 | 14,77 | 14,27 | 14,42 | 0,00% | 2.270,00 |
| 31.03.2025 | 14,81 | 14,86 | 14,30 | 14,42 | -2,90% | 2.800,00 |
| 28.03.2025 | 14,65 | 15,10 | 14,53 | 14,85 | 1,16% | - |
| 27.03.2025 | 14,44 | 14,92 | 13,92 | 14,68 | 1,24% | - |
| 26.03.2025 | 14,93 | 15,34 | 14,32 | 14,50 | -2,88% | 1.000,00 |
| 25.03.2025 | 14,34 | 15,05 | 14,33 | 14,93 | 3,54% | 8.000,00 |
| 24.03.2025 | 14,26 | 14,71 | 14,19 | 14,42 | 0,56% | - |
| 21.03.2025 | 14,18 | 14,37 | 14,05 | 14,34 | -0,14% | - |
| 20.03.2025 | 15,79 | 15,86 | 14,21 | 14,36 | -9,40% | 4.890,00 |
| 19.03.2025 | 13,97 | 16,02 | 13,57 | 15,85 | 16,20% | 17.670,00 |
| 18.03.2025 | 13,79 | 14,03 | 13,54 | 13,64 | -0,80% | - |
| 17.03.2025 | 13,87 | 14,08 | 13,40 | 13,75 | -0,94% | - |
| 14.03.2025 | 13,74 | 14,19 | 13,68 | 13,88 | 1,02% | 8.090,00 |
| 13.03.2025 | 13,70 | 13,93 | 13,58 | 13,74 | 0,07% | 42.000,00 |
| 12.03.2025 | 13,40 | 14,10 | 13,28 | 13,73 | 2,69% | 420,00 |
| 11.03.2025 | 13,75 | 13,80 | 13,13 | 13,37 | -1,55% | 3.289,00 |
| 10.03.2025 | 14,45 | 14,58 | 13,58 | 13,58 | -6,02% | - |
| 07.03.2025 | 14,82 | 14,84 | 14,11 | 14,45 | -2,36% | 6.600,00 |
| 06.03.2025 | 13,89 | 14,97 | 13,80 | 14,80 | 6,71% | - |
| 05.03.2025 | 13,33 | 14,23 | 13,17 | 13,87 | 3,74% | 126,00 |
| 04.03.2025 | 14,20 | 14,37 | 13,13 | 13,37 | -6,24% | 21.785,00 |
| 03.03.2025 | 14,17 | 14,45 | 13,85 | 14,26 | 0,21% | 7.600,00 |
| 28.02.2025 | 14,22 | 14,58 | 13,88 | 14,23 | -1,45% | - |
| 27.02.2025 | 14,63 | 14,63 | 14,25 | 14,44 | -1,23% | 2.850,00 |
| 26.02.2025 | 14,72 | 14,81 | 14,54 | 14,62 | -0,75% | 3.300,00 |
| 25.02.2025 | 14,75 | 14,89 | 14,65 | 14,73 | -0,20% | 2.300,00 |
| 24.02.2025 | 14,67 | 15,23 | 14,62 | 14,76 | -0,87% | - |
| 21.02.2025 | 14,87 | 14,89 | 14,41 | 14,89 | -0,53% | 10.500,00 |
| 20.02.2025 | 14,40 | 15,20 | 14,40 | 14,97 | 3,89% | 1.647,00 |
| 19.02.2025 | 14,40 | 15,15 | 14,31 | 14,41 | 0,49% | - |
| 18.02.2025 | 14,64 | 14,76 | 14,19 | 14,34 | -3,04% | - |
| 17.02.2025 | 14,67 | 14,81 | 14,23 | 14,79 | 0,89% | 3.730,00 |
| 14.02.2025 | 14,95 | 15,14 | 14,47 | 14,66 | -1,68% | 2.700,00 |
| 13.02.2025 | 15,10 | 15,29 | 14,91 | 14,91 | -1,06% | - |
| 12.02.2025 | 15,22 | 15,36 | 14,88 | 15,07 | -1,05% | 5.100,00 |
| 11.02.2025 | 15,02 | 15,38 | 14,87 | 15,23 | 1,33% | 2.150,00 |
| 10.02.2025 | 14,27 | 15,23 | 14,25 | 15,03 | 5,40% | 2.000,00 |
| 07.02.2025 | 13,95 | 14,72 | 13,72 | 14,26 | 2,22% | - |
| 06.02.2025 | 14,53 | 15,08 | 13,83 | 13,95 | -3,99% | 7.800,00 |
| 05.02.2025 | 13,78 | 14,65 | 13,54 | 14,53 | 5,37% | - |
| 04.02.2025 | 14,42 | 14,45 | 13,60 | 13,79 | -4,50% | 5.000,00 |
| 03.02.2025 | 14,83 | 15,07 | 14,31 | 14,44 | -4,18% | - |
| 31.01.2025 | 15,91 | 15,98 | 14,66 | 15,07 | -5,28% | 9.660,00 |
| 30.01.2025 | 16,41 | 16,48 | 15,87 | 15,91 | -3,11% | 700,00 |
| 29.01.2025 | 16,57 | 16,86 | 16,18 | 16,42 | -1,50% | 6.678,00 |
| 28.01.2025 | 15,93 | 16,73 | 15,84 | 16,67 | 3,86% | 36.201,00 |
| 27.01.2025 | 17,18 | 17,28 | 15,44 | 16,05 | -7,33% | 30.528,00 |
| 24.01.2025 | 17,96 | 18,37 | 16,68 | 17,32 | -2,04% | 33.355,00 |
| 23.01.2025 | 16,04 | 19,10 | 16,04 | 17,68 | 9,47% | 15.295,00 |
| 22.01.2025 | 14,94 | 16,26 | 14,89 | 16,15 | 8,46% | 8.694,00 |
| 21.01.2025 | 14,04 | 14,96 | 13,87 | 14,89 | 5,45% | 8.468,00 |