13,300€
14,46%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,79 | 13,30 | 11,76 | 13,10 | 10,92% | 14.358,00 |
| 21.11.2024 | 12,34 | 12,51 | 11,81 | 11,81 | -4,60% | 5.540,00 |
| 20.11.2024 | 13,00 | 13,05 | 11,90 | 12,38 | -4,11% | 4.019,00 |
| 19.11.2024 | 13,85 | 14,13 | 12,73 | 12,91 | -6,99% | 9.638,00 |
| 18.11.2024 | 15,57 | 15,57 | 13,40 | 13,88 | -8,26% | 16.540,00 |
| 15.11.2024 | 14,82 | 15,62 | 14,65 | 15,13 | 2,30% | 10.388,00 |
| 14.11.2024 | 14,43 | 15,11 | 12,74 | 14,79 | 3,64% | 12.517,00 |
| 13.11.2024 | 19,73 | 20,03 | 11,45 | 14,27 | -27,86% | 6.294,00 |
| 12.11.2024 | 20,23 | 20,35 | 19,62 | 19,78 | -2,44% | 3.580,00 |
| 11.11.2024 | 20,98 | 21,40 | 20,03 | 20,28 | -3,34% | 5.300,00 |
| 08.11.2024 | 19,45 | 21,30 | 19,15 | 20,98 | 7,29% | 10.600,00 |
| 07.11.2024 | 20,25 | 20,48 | 19,29 | 19,55 | -2,98% | 2.720,00 |
| 06.11.2024 | 20,40 | 20,98 | 20,08 | 20,15 | -2,18% | 5.855,00 |
| 05.11.2024 | 20,90 | 21,18 | 20,23 | 20,60 | -1,20% | - |
| 04.11.2024 | 21,93 | 22,05 | 20,48 | 20,85 | -4,14% | 2.400,00 |
| 01.11.2024 | 22,60 | 22,85 | 20,83 | 21,75 | -4,19% | 4.514,00 |
| 31.10.2024 | 23,35 | 23,60 | 22,48 | 22,70 | -3,51% | 4.350,00 |
| 30.10.2024 | 23,73 | 23,98 | 23,15 | 23,53 | -1,16% | 4.763,00 |
| 29.10.2024 | 24,58 | 24,65 | 23,63 | 23,80 | -3,35% | 7.677,00 |
| 28.10.2024 | 26,35 | 26,48 | 24,38 | 24,63 | -6,72% | 7.133,00 |
| 25.10.2024 | 26,33 | 26,63 | 25,20 | 26,40 | 0,00% | 5.505,00 |
| 24.10.2024 | 26,88 | 26,98 | 26,20 | 26,40 | -1,68% | 11.020,00 |
| 23.10.2024 | 27,85 | 28,20 | 26,73 | 26,85 | -4,02% | 7.050,00 |
| 22.10.2024 | 31,33 | 31,33 | 27,55 | 27,98 | -10,19% | 8.012,00 |
| 21.10.2024 | 32,53 | 32,63 | 31,05 | 31,15 | -4,08% | - |
| 18.10.2024 | 31,88 | 33,00 | 31,85 | 32,48 | 1,64% | 43,00 |
| 17.10.2024 | 31,58 | 32,15 | 31,48 | 31,95 | 0,95% | - |
| 16.10.2024 | 31,93 | 32,03 | 31,25 | 31,65 | -0,39% | - |
| 15.10.2024 | 31,58 | 32,13 | 31,35 | 31,78 | 0,71% | 174,00 |
| 14.10.2024 | 31,43 | 31,78 | 31,08 | 31,55 | 1,12% | 80,00 |
| 11.10.2024 | 31,15 | 31,50 | 30,88 | 31,20 | 0,16% | - |
| 10.10.2024 | 31,35 | 31,60 | 31,05 | 31,15 | -1,89% | 527,00 |
| 09.10.2024 | 31,18 | 31,75 | 31,10 | 31,75 | 1,84% | 1.457,00 |
| 08.10.2024 | 31,73 | 31,85 | 30,55 | 31,18 | -1,97% | 300,00 |
| 07.10.2024 | 31,33 | 31,83 | 30,98 | 31,80 | 1,03% | - |
| 04.10.2024 | 31,08 | 31,48 | 30,80 | 31,48 | 1,61% | - |
| 03.10.2024 | 31,23 | 31,30 | 30,58 | 30,98 | -0,64% | - |
| 02.10.2024 | 30,45 | 31,40 | 30,33 | 31,18 | 2,30% | - |
| 01.10.2024 | 30,63 | 31,05 | 30,35 | 30,48 | -1,06% | - |
| 30.09.2024 | 30,53 | 31,23 | 30,38 | 30,80 | 0,24% | 8.218,00 |
| 27.09.2024 | 30,68 | 31,28 | 30,58 | 30,73 | 0,00% | 2.675,00 |
| 26.09.2024 | 31,28 | 31,80 | 29,80 | 30,73 | -1,05% | 6.128,00 |
| 25.09.2024 | 30,90 | 31,85 | 30,45 | 31,05 | 0,32% | 240,00 |
| 24.09.2024 | 30,98 | 31,88 | 30,35 | 30,95 | 0,00% | - |
| 23.09.2024 | 31,68 | 31,78 | 30,70 | 30,95 | -2,21% | 2.800,00 |
| 20.09.2024 | 31,25 | 32,13 | 31,25 | 31,65 | 0,80% | - |
| 19.09.2024 | 30,50 | 31,68 | 30,18 | 31,40 | 3,37% | 3.900,00 |
| 18.09.2024 | 29,88 | 30,75 | 29,78 | 30,38 | 2,19% | 888,00 |
| 17.09.2024 | 29,85 | 30,25 | 29,68 | 29,73 | -0,42% | 220,00 |
| 16.09.2024 | 30,03 | 30,43 | 29,25 | 29,85 | -0,58% | 3.900,00 |
| 13.09.2024 | 29,75 | 30,95 | 29,63 | 30,03 | 0,50% | - |
| 12.09.2024 | 29,13 | 30,55 | 29,05 | 29,88 | 2,58% | 240,00 |
| 11.09.2024 | 29,98 | 30,10 | 28,90 | 29,13 | -3,64% | 8.520,00 |
| 10.09.2024 | 29,85 | 30,23 | 28,65 | 30,23 | 0,67% | 5.950,00 |
| 09.09.2024 | 29,45 | 30,45 | 29,15 | 30,03 | 2,30% | - |
| 06.09.2024 | 30,30 | 30,50 | 29,28 | 29,35 | -3,06% | 26,00 |
| 05.09.2024 | 30,28 | 30,45 | 29,38 | 30,28 | 0,17% | 11.100,00 |
| 04.09.2024 | 30,53 | 30,83 | 30,15 | 30,23 | -1,47% | - |
| 03.09.2024 | 30,83 | 31,58 | 30,60 | 30,68 | -0,57% | - |
| 02.09.2024 | 31,28 | 31,48 | 30,83 | 30,85 | -1,36% | - |
| 30.08.2024 | 30,95 | 31,68 | 30,83 | 31,28 | 1,71% | - |
| 29.08.2024 | 30,90 | 31,13 | 30,68 | 30,75 | -0,49% | - |
| 28.08.2024 | 30,50 | 31,13 | 30,30 | 30,90 | 1,23% | - |
| 27.08.2024 | 30,50 | 30,68 | 30,18 | 30,53 | 0,08% | 2.050,00 |
| 26.08.2024 | 30,98 | 31,25 | 30,28 | 30,50 | -1,61% | 2.201,00 |
| 23.08.2024 | 31,60 | 31,93 | 30,85 | 31,00 | -1,67% | 700,00 |
| 22.08.2024 | 31,58 | 31,68 | 31,23 | 31,53 | -0,32% | - |
| 21.08.2024 | 31,30 | 31,95 | 31,28 | 31,63 | 1,04% | - |
| 20.08.2024 | 31,75 | 31,85 | 31,08 | 31,30 | -1,49% | - |
| 19.08.2024 | 31,40 | 32,10 | 31,35 | 31,78 | 1,03% | 579,00 |
| 16.08.2024 | 31,90 | 32,08 | 31,20 | 31,45 | -1,41% | 1.775,00 |
| 15.08.2024 | 32,45 | 32,48 | 31,43 | 31,90 | -1,69% | - |
| 14.08.2024 | 32,55 | 32,60 | 31,38 | 32,45 | -0,15% | 3.900,00 |
| 13.08.2024 | 32,50 | 32,70 | 32,15 | 32,50 | -0,38% | - |
| 12.08.2024 | 32,70 | 33,38 | 31,78 | 32,63 | 0,08% | 8.050,00 |
| 09.08.2024 | 32,03 | 33,70 | 31,85 | 32,60 | 1,80% | 9.475,00 |
| 08.08.2024 | 30,13 | 32,18 | 29,45 | 32,03 | 6,31% | 3.682,00 |
| 07.08.2024 | 30,58 | 31,13 | 29,73 | 30,13 | -1,23% | 2.000,00 |
| 06.08.2024 | 28,58 | 30,70 | 28,35 | 30,50 | 8,16% | 300,00 |
| 05.08.2024 | 29,40 | 29,58 | 27,88 | 28,20 | -4,49% | 10.600,00 |
| 02.08.2024 | 31,18 | 31,28 | 29,35 | 29,53 | -5,29% | 8.843,00 |
| 01.08.2024 | 31,18 | 31,88 | 30,83 | 31,18 | 0,40% | 210,00 |
| 31.07.2024 | 30,75 | 31,40 | 30,50 | 31,05 | 1,80% | 8.000,00 |
| 30.07.2024 | 29,50 | 31,13 | 29,50 | 30,50 | 3,39% | 484,00 |
| 29.07.2024 | 29,35 | 29,93 | 28,98 | 29,50 | 0,68% | 4.894,00 |
| 26.07.2024 | 29,50 | 29,80 | 28,90 | 29,30 | -0,85% | 2.900,00 |
| 25.07.2024 | 30,08 | 30,15 | 28,38 | 29,55 | -1,66% | 8.350,00 |
| 24.07.2024 | 32,55 | 32,55 | 29,85 | 30,05 | -8,03% | 6.150,00 |
| 23.07.2024 | 32,40 | 33,23 | 32,28 | 32,68 | 0,93% | 5.430,00 |
| 22.07.2024 | 32,08 | 32,90 | 31,65 | 32,38 | 1,17% | 2.470,00 |
| 19.07.2024 | 33,70 | 33,83 | 31,88 | 32,00 | -4,55% | 3.260,00 |
| 18.07.2024 | 33,23 | 34,00 | 32,85 | 33,53 | 0,90% | 3.706,00 |
| 17.07.2024 | 37,35 | 37,35 | 32,20 | 33,23 | -11,16% | 10.637,00 |
| 16.07.2024 | 37,63 | 37,73 | 36,88 | 37,40 | -0,66% | 6.615,00 |
| 15.07.2024 | 37,38 | 37,65 | 36,58 | 37,65 | 0,67% | 6.630,00 |
| 12.07.2024 | 37,25 | 37,48 | 36,90 | 37,40 | 0,74% | 4.167,00 |
| 11.07.2024 | 38,43 | 38,45 | 36,80 | 37,13 | -3,13% | 4.672,00 |
| 10.07.2024 | 38,25 | 38,43 | 37,93 | 38,33 | 0,59% | 2.210,00 |
| 09.07.2024 | 39,00 | 39,40 | 38,05 | 38,10 | -2,25% | 9.225,00 |
| 08.07.2024 | 39,15 | 39,73 | 38,73 | 38,98 | 0,13% | 2.030,00 |