13,310€
0,99%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 13,32 | 13,32 | 13,25 | 13,30 | -0,15% | - |
| 19.11.2025 | 13,18 | 13,49 | 13,15 | 13,32 | 0,30% | - |
| 18.11.2025 | 13,54 | 13,81 | 13,13 | 13,28 | -1,04% | 4.240,00 |
| 17.11.2025 | 14,29 | 14,34 | 13,41 | 13,42 | -4,82% | 500,00 |
| 14.11.2025 | 14,31 | 14,61 | 14,10 | 14,10 | -1,40% | - |
| 13.11.2025 | 14,20 | 14,74 | 14,09 | 14,30 | 0,99% | - |
| 12.11.2025 | 13,27 | 14,57 | 12,81 | 14,16 | 6,47% | - |
| 11.11.2025 | 14,32 | 14,73 | 12,06 | 13,30 | -6,21% | 11.496,00 |
| 10.11.2025 | 14,06 | 14,72 | 14,02 | 14,18 | 1,43% | 13.371,00 |
| 07.11.2025 | 14,07 | 14,44 | 13,71 | 13,98 | 0,58% | - |
| 06.11.2025 | 14,29 | 14,47 | 13,90 | 13,90 | -1,70% | - |
| 05.11.2025 | 14,07 | 14,52 | 14,07 | 14,14 | 2,32% | - |
| 04.11.2025 | 14,69 | 14,75 | 13,82 | 13,82 | -5,60% | 1.592,00 |
| 03.11.2025 | 15,03 | 15,08 | 14,58 | 14,64 | -1,21% | - |
| 31.10.2025 | 15,20 | 15,22 | 14,82 | 14,82 | -2,24% | - |
| 30.10.2025 | 15,16 | 15,21 | 14,94 | 15,16 | -0,07% | 2.860,00 |
| 29.10.2025 | 15,37 | 15,43 | 15,10 | 15,17 | -1,24% | - |
| 28.10.2025 | 15,69 | 15,72 | 15,36 | 15,36 | -1,66% | - |
| 27.10.2025 | 15,84 | 15,95 | 15,62 | 15,62 | -0,13% | - |
| 24.10.2025 | 15,56 | 16,02 | 15,40 | 15,64 | 0,13% | - |
| 23.10.2025 | 15,46 | 15,73 | 15,32 | 15,62 | 1,30% | - |
| 22.10.2025 | 15,64 | 15,75 | 15,38 | 15,42 | -2,03% | - |
| 21.10.2025 | 16,10 | 16,15 | 15,69 | 15,74 | -0,88% | - |
| 20.10.2025 | 16,12 | 16,30 | 15,70 | 15,88 | -1,73% | - |
| 17.10.2025 | 15,66 | 16,28 | 15,46 | 16,16 | 3,99% | 2.150,00 |
| 16.10.2025 | 15,71 | 15,83 | 15,54 | 15,54 | 0,00% | 850,00 |
| 15.10.2025 | 15,79 | 16,13 | 15,54 | 15,54 | -1,65% | - |
| 14.10.2025 | 15,61 | 16,09 | 15,47 | 15,80 | 1,80% | 22.300,00 |
| 13.10.2025 | 16,08 | 16,08 | 15,52 | 15,52 | -1,52% | 3.160,00 |
| 10.10.2025 | 16,16 | 16,31 | 15,72 | 15,76 | -3,08% | 5.000,00 |
| 09.10.2025 | 16,48 | 16,85 | 16,24 | 16,26 | -0,85% | 3.643,00 |
| 08.10.2025 | 16,59 | 16,77 | 16,29 | 16,40 | -1,56% | 3.000,00 |
| 07.10.2025 | 16,64 | 16,99 | 16,48 | 16,66 | 0,12% | 3.592,00 |
| 06.10.2025 | 17,35 | 17,62 | 16,55 | 16,64 | -4,37% | - |
| 03.10.2025 | 17,05 | 17,81 | 17,02 | 17,40 | 3,20% | 3.373,00 |
| 02.10.2025 | 15,86 | 17,43 | 15,77 | 16,86 | 7,53% | 5.360,00 |
| 01.10.2025 | 15,74 | 16,00 | 15,68 | 15,68 | -1,38% | - |
| 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% | - |