14,860€
-6,07%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |