14,270€
1,78%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,27 | 14,32 | 14,26 | 14,27 | 0,14% | - |
| 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 |
| 20.01.2025 | 13,32 | 14,16 | 13,32 | 14,12 | 7,38% | 13.198,00 |
| 17.01.2025 | 12,83 | 13,47 | 12,71 | 13,15 | 2,33% | 12.433,00 |
| 16.01.2025 | 13,31 | 13,46 | 12,73 | 12,85 | -4,03% | 1.320,00 |
| 15.01.2025 | 12,97 | 13,47 | 12,86 | 13,39 | 3,72% | - |
| 14.01.2025 | 12,81 | 13,08 | 12,64 | 12,91 | 1,02% | 30.849,00 |
| 13.01.2025 | 12,51 | 12,83 | 12,43 | 12,78 | 0,87% | 540,00 |
| 10.01.2025 | 12,62 | 12,81 | 12,42 | 12,67 | 0,08% | 5.700,00 |
| 09.01.2025 | 12,71 | 12,89 | 12,43 | 12,66 | -1,02% | 12.000,00 |
| 08.01.2025 | 13,66 | 13,80 | 12,65 | 12,79 | -6,37% | 5.080,00 |
| 07.01.2025 | 12,83 | 13,99 | 12,77 | 13,66 | 6,64% | 7.515,00 |
| 06.01.2025 | 12,89 | 13,04 | 12,60 | 12,81 | -0,31% | 7.250,00 |
| 03.01.2025 | 12,36 | 12,88 | 12,27 | 12,85 | 4,13% | 5.940,00 |
| 02.01.2025 | 11,89 | 12,49 | 11,89 | 12,34 | 3,70% | 4.278,00 |
| 30.12.2024 | 11,99 | 12,02 | 11,85 | 11,90 | -0,42% | 3.060,00 |
| 27.12.2024 | 12,12 | 12,28 | 11,86 | 11,95 | -0,42% | 28.375,00 |
| 23.12.2024 | 12,24 | 12,27 | 11,75 | 12,00 | -1,48% | 5.735,00 |
| 20.12.2024 | 12,13 | 12,47 | 11,71 | 12,18 | 0,33% | 19.730,00 |
| 19.12.2024 | 12,22 | 12,33 | 12,05 | 12,14 | -0,57% | 260,00 |
| 18.12.2024 | 12,79 | 13,48 | 11,95 | 12,21 | -4,53% | 9.253,00 |
| 17.12.2024 | 12,50 | 12,99 | 12,43 | 12,79 | 1,11% | 7.535,00 |
| 16.12.2024 | 12,32 | 12,74 | 12,21 | 12,65 | 2,26% | 9.955,00 |
| 13.12.2024 | 12,48 | 12,61 | 12,26 | 12,37 | 0,00% | 19.450,00 |
| 12.12.2024 | 12,75 | 12,79 | 11,90 | 12,37 | -4,26% | 7.541,00 |
| 11.12.2024 | 13,92 | 13,97 | 12,48 | 12,92 | -6,38% | 13.030,00 |
| 10.12.2024 | 14,01 | 14,23 | 13,64 | 13,80 | -2,06% | 11.550,00 |
| 09.12.2024 | 14,33 | 14,40 | 13,85 | 14,09 | -0,91% | 17.340,00 |
| 06.12.2024 | 14,00 | 14,42 | 13,77 | 14,22 | 3,12% | 12.990,00 |
| 05.12.2024 | 12,40 | 13,85 | 12,21 | 13,79 | 11,03% | 9.623,00 |
| 04.12.2024 | 12,54 | 12,66 | 12,34 | 12,42 | -0,64% | 9.610,00 |
| 03.12.2024 | 12,56 | 12,86 | 12,37 | 12,50 | -1,88% | 10.591,00 |
| 02.12.2024 | 13,64 | 13,93 | 12,08 | 12,74 | -7,01% | 29.462,00 |
| 29.11.2024 | 12,91 | 14,05 | 12,84 | 13,70 | 4,98% | 5.841,00 |
| 28.11.2024 | 11,64 | 13,05 | 11,38 | 13,05 | 12,69% | 16.618,00 |
| 27.11.2024 | 12,79 | 12,84 | 11,12 | 11,58 | -9,46% | 11.120,00 |
| 26.11.2024 | 13,36 | 13,47 | 12,57 | 12,79 | -3,83% | 8.300,00 |
| 25.11.2024 | 13,11 | 14,31 | 13,05 | 13,30 | 1,53% | 11.931,00 |
| 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 |