10,710€
-0,65%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 10,91 | 10,98 | 10,71 | 10,71 | -2,01% | - |
| 22.09.2026 | 11,11 | 11,23 | 10,86 | 10,93 | -1,71% | 1.848,00 |
| 21.09.2026 | 11,06 | 11,39 | 10,74 | 11,12 | 1,18% | - |
| 18.09.2026 | 11,41 | 11,72 | 10,99 | 10,99 | -3,68% | 11.875,00 |
| 17.09.2026 | 11,67 | 11,68 | 11,38 | 11,41 | -2,23% | 3.645,00 |
| 16.09.2026 | 11,81 | 11,82 | 11,57 | 11,67 | -1,10% | - |
| 15.09.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,85% | - |
| 14.09.2026 | 11,76 | 11,83 | 11,64 | 11,70 | -1,10% | 2.250,00 |
| 11.09.2026 | 11,85 | 11,87 | 11,43 | 11,83 | -0,17% | - |
| 10.09.2026 | 11,88 | 11,95 | 11,80 | 11,85 | -0,25% | - |
| 09.09.2026 | 11,64 | 11,89 | 11,64 | 11,88 | 1,97% | 676,00 |
| 08.09.2026 | 11,87 | 11,90 | 11,64 | 11,65 | -1,77% | 156,00 |
| 07.09.2026 | 11,81 | 11,96 | 11,81 | 11,86 | 1,19% | - |
| 04.09.2026 | 11,82 | 12,06 | 11,66 | 11,72 | -1,01% | - |
| 03.09.2026 | 11,90 | 12,01 | 11,60 | 11,84 | -0,84% | - |
| 02.09.2026 | 11,65 | 11,94 | 11,46 | 11,94 | 2,75% | - |
| 01.09.2026 | 11,73 | 11,92 | 11,54 | 11,62 | -0,85% | 3.200,00 |
| 31.08.2026 | 11,81 | 11,85 | 11,71 | 11,72 | -0,76% | 500,00 |
| 28.08.2026 | 11,90 | 11,97 | 11,70 | 11,81 | -1,01% | 200,00 |
| 27.08.2026 | 11,71 | 11,95 | 11,63 | 11,93 | 1,97% | - |
| 26.08.2026 | 11,81 | 11,86 | 11,67 | 11,70 | -1,27% | 16,00 |
| 25.08.2026 | 11,75 | 11,88 | 11,63 | 11,85 | 0,94% | 2.600,00 |
| 24.08.2026 | 11,68 | 11,91 | 11,61 | 11,74 | -0,68% | 4.440,00 |
| 21.08.2026 | 11,87 | 11,93 | 11,76 | 11,82 | -0,34% | 1.380,00 |
| 20.08.2026 | 11,80 | 11,98 | 11,71 | 11,86 | -0,59% | - |
| 19.08.2026 | 12,03 | 12,09 | 11,61 | 11,93 | -0,83% | 1.300,00 |
| 18.08.2026 | 12,08 | 12,11 | 11,96 | 12,03 | -0,41% | - |
| 17.08.2026 | 12,25 | 12,28 | 11,68 | 12,08 | -1,39% | 12.600,00 |
| 14.08.2026 | 12,12 | 12,27 | 11,97 | 12,25 | 0,99% | 1.224,00 |
| 13.08.2026 | 12,11 | 12,19 | 12,10 | 12,13 | -0,66% | - |
| 12.08.2026 | 12,19 | 12,40 | 12,14 | 12,21 | 0,25% | - |
| 11.08.2026 | 12,30 | 12,33 | 12,09 | 12,18 | -0,90% | 658,00 |
| 10.08.2026 | 12,33 | 12,47 | 12,13 | 12,29 | -0,32% | - |
| 07.08.2026 | 12,08 | 12,33 | 12,07 | 12,33 | 2,15% | - |
| 06.08.2026 | 12,05 | 12,38 | 11,95 | 12,07 | 0,42% | - |
| 05.08.2026 | 12,63 | 12,74 | 11,95 | 12,02 | -4,45% | 3.570,00 |
| 04.08.2026 | 12,16 | 12,75 | 11,97 | 12,58 | 3,45% | 1.400,00 |
| 03.08.2026 | 12,34 | 12,64 | 12,07 | 12,16 | -1,38% | 5.500,00 |
| 31.07.2026 | 12,01 | 12,60 | 11,94 | 12,33 | 2,58% | - |
| 30.07.2026 | 12,19 | 12,50 | 11,90 | 12,02 | -1,39% | - |
| 29.07.2026 | 12,45 | 12,74 | 11,90 | 12,19 | -3,25% | - |
| 28.07.2026 | 12,63 | 12,77 | 12,55 | 12,60 | 0,64% | - |
| 27.07.2026 | 12,56 | 12,68 | 12,52 | 12,52 | 0,00% | - |
| 24.07.2026 | 12,72 | 12,80 | 12,50 | 12,52 | -1,73% | 700,00 |
| 23.07.2026 | 12,90 | 13,16 | 12,66 | 12,74 | -1,24% | - |
| 22.07.2026 | 12,82 | 13,00 | 12,72 | 12,90 | 0,16% | - |
| 21.07.2026 | 12,82 | 13,08 | 12,82 | 12,88 | 0,47% | - |
| 20.07.2026 | 13,16 | 13,30 | 12,82 | 12,82 | -2,73% | - |
| 17.07.2026 | 13,18 | 13,48 | 13,16 | 13,18 | -0,60% | 400,00 |
| 16.07.2026 | 13,22 | 13,42 | 13,20 | 13,26 | 0,15% | - |
| 15.07.2026 | 13,08 | 13,36 | 13,06 | 13,24 | 1,22% | - |
| 14.07.2026 | 13,28 | 13,48 | 13,08 | 13,08 | -1,51% | 22,00 |
| 13.07.2026 | 13,34 | 13,48 | 13,20 | 13,28 | -0,60% | - |
| 10.07.2026 | 13,32 | 13,38 | 13,32 | 13,36 | 1,06% | - |
| 09.07.2026 | 13,12 | 13,38 | 13,12 | 13,22 | 0,76% | 400,00 |
| 08.07.2026 | 13,52 | 13,54 | 13,12 | 13,12 | -2,09% | 150,00 |
| 07.07.2026 | 13,50 | 13,88 | 13,40 | 13,40 | -0,74% | 150,00 |
| 06.07.2026 | 12,88 | 13,84 | 12,68 | 13,50 | 4,33% | 150,00 |
| 03.07.2026 | 12,10 | 12,94 | 11,74 | 12,94 | 6,94% | 325,00 |
| 02.07.2026 | 10,92 | 12,10 | 10,90 | 12,10 | 11,42% | 100,00 |
| 01.07.2026 | 10,84 | 11,00 | 10,84 | 10,86 | -0,37% | - |
| 30.06.2026 | 10,90 | 11,00 | 10,80 | 10,90 | -0,18% | - |
| 29.06.2026 | 10,78 | 11,04 | 10,76 | 10,92 | 0,74% | - |
| 26.06.2026 | 10,92 | 11,12 | 10,58 | 10,84 | -0,73% | 150,00 |
| 25.06.2026 | 11,14 | 11,16 | 10,90 | 10,92 | -1,97% | 600,00 |
| 24.06.2026 | 11,16 | 11,20 | 11,12 | 11,14 | 0,00% | 300,00 |
| 23.06.2026 | 11,12 | 11,20 | 11,12 | 11,14 | 0,91% | 200,00 |
| 22.06.2026 | 11,34 | 11,38 | 11,04 | 11,04 | -2,30% | 340,00 |
| 19.06.2026 | 11,38 | 11,50 | 11,08 | 11,30 | -0,70% | - |
| 18.06.2026 | 11,36 | 11,58 | 11,32 | 11,38 | -0,35% | 200,00 |
| 17.06.2026 | 11,50 | 11,66 | 11,32 | 11,42 | -0,70% | 80,00 |
| 16.06.2026 | 11,76 | 11,78 | 11,46 | 11,50 | -1,88% | 500,00 |
| 15.06.2026 | 11,78 | 11,86 | 11,62 | 11,72 | -0,68% | 2.400,00 |
| 12.06.2026 | 11,78 | 11,84 | 11,70 | 11,80 | 0,00% | - |
| 11.06.2026 | 11,92 | 11,92 | 11,76 | 11,80 | -1,01% | - |
| 10.06.2026 | 11,86 | 12,08 | 11,86 | 11,92 | 0,51% | - |
| 09.06.2026 | 12,02 | 12,08 | 11,86 | 11,86 | -1,33% | - |
| 08.06.2026 | 12,06 | 12,14 | 11,98 | 12,02 | -0,33% | - |
| 05.06.2026 | 12,22 | 12,40 | 12,06 | 12,06 | -1,31% | - |
| 04.06.2026 | 12,22 | 12,34 | 12,22 | 12,22 | 0,00% | - |
| 03.06.2026 | 12,16 | 12,50 | 12,16 | 12,22 | 0,16% | - |
| 02.06.2026 | 12,22 | 12,54 | 12,20 | 12,20 | -0,16% | - |
| 01.06.2026 | 12,60 | 12,74 | 12,22 | 12,22 | -3,02% | - |
| 29.05.2026 | 12,26 | 12,62 | 12,16 | 12,60 | 2,27% | 150,00 |
| 28.05.2026 | 12,26 | 12,38 | 12,22 | 12,32 | 0,33% | - |
| 27.05.2026 | 12,36 | 12,36 | 12,22 | 12,28 | -1,29% | 50,00 |
| 26.05.2026 | 12,48 | 12,64 | 12,38 | 12,44 | -0,32% | - |
| 25.05.2026 | 12,64 | 12,64 | 12,32 | 12,48 | -0,32% | 1.096,00 |
| 22.05.2026 | 12,12 | 12,58 | 12,12 | 12,52 | 3,47% | 40,00 |
| 21.05.2026 | 11,80 | 12,26 | 11,80 | 12,10 | 2,02% | - |
| 20.05.2026 | 12,26 | 12,40 | 11,82 | 11,86 | -1,00% | - |
| 19.05.2026 | 12,18 | 12,22 | 11,90 | 11,98 | -1,96% | - |
| 18.05.2026 | 12,24 | 12,36 | 11,94 | 12,22 | -0,33% | 500,00 |
| 15.05.2026 | 12,00 | 12,38 | 11,92 | 12,26 | 3,03% | - |
| 14.05.2026 | 12,22 | 12,40 | 11,90 | 11,90 | -2,78% | 116,00 |
| 13.05.2026 | 12,34 | 12,44 | 12,20 | 12,24 | -0,49% | 5,00 |
| 12.05.2026 | 11,44 | 12,50 | 11,28 | 12,30 | 6,77% | 1.475,00 |
| 11.05.2026 | 11,78 | 11,86 | 11,40 | 11,52 | -2,54% | - |
| 08.05.2026 | 11,86 | 11,86 | 11,46 | 11,82 | -0,51% | - |
| 07.05.2026 | 11,84 | 11,90 | 11,48 | 11,88 | -0,17% | 450,00 |