13,350€
0,07%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,28 | 13,54 | 6,71 | 13,34 | 0,00% | 3.000,00 |
| 08.07.2026 | 13,50 | 13,59 | 13,25 | 13,34 | -1,19% | 2.100,00 |
| 07.07.2026 | 13,60 | 13,93 | 13,50 | 13,50 | -0,74% | 7.500,00 |
| 06.07.2026 | 12,89 | 14,09 | 12,73 | 13,60 | 4,78% | 7.950,00 |
| 03.07.2026 | 12,17 | 13,01 | 11,75 | 12,98 | 7,18% | 14.950,00 |
| 02.07.2026 | 11,01 | 12,12 | 10,90 | 12,11 | 10,49% | 4.800,00 |
| 01.07.2026 | 11,02 | 11,05 | 10,91 | 10,96 | 0,92% | - |
| 30.06.2026 | 11,00 | 15,43 | 10,86 | 10,86 | -1,00% | - |
| 29.06.2026 | 10,83 | 11,12 | 10,79 | 10,97 | 1,57% | - |
| 26.06.2026 | 10,98 | 11,16 | 10,00 | 10,80 | -1,73% | 600,00 |
| 25.06.2026 | 11,21 | 11,21 | 10,98 | 10,99 | -1,79% | 1.830,00 |
| 24.06.2026 | 11,25 | 11,27 | 11,14 | 11,19 | -0,36% | 14.700,00 |
| 23.06.2026 | 11,17 | 11,25 | 11,16 | 11,23 | 0,54% | 6.400,00 |
| 22.06.2026 | 11,40 | 11,49 | 11,16 | 11,17 | -1,85% | 7.480,00 |
| 19.06.2026 | 11,46 | 11,75 | 11,11 | 11,38 | -0,78% | - |
| 18.06.2026 | 11,40 | 11,67 | 11,38 | 11,47 | 0,35% | 2.100,00 |
| 17.06.2026 | 11,62 | 11,72 | 11,34 | 11,43 | -1,64% | 2.160,00 |
| 16.06.2026 | 11,77 | 11,89 | 11,53 | 11,62 | -1,61% | 3.750,00 |
| 15.06.2026 | 11,90 | 11,90 | 11,70 | 11,81 | -0,51% | 41.200,00 |
| 12.06.2026 | 11,87 | 11,91 | 11,78 | 11,87 | 0,08% | - |
| 11.06.2026 | 12,00 | 12,03 | 11,78 | 11,86 | -0,84% | - |
| 10.06.2026 | 11,97 | 12,13 | 11,94 | 11,96 | -0,08% | - |
| 09.06.2026 | 12,06 | 12,13 | 11,93 | 11,97 | -0,42% | - |
| 08.06.2026 | 12,13 | 12,21 | 11,97 | 12,02 | -1,07% | - |
| 05.06.2026 | 12,27 | 12,48 | 12,14 | 12,15 | -1,14% | - |
| 04.06.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 0,00% | - |
| 03.06.2026 | 12,28 | 12,64 | 12,28 | 12,29 | 0,16% | - |
| 02.06.2026 | 12,30 | 12,67 | 12,25 | 12,27 | 0,00% | - |
| 01.06.2026 | 12,73 | 12,82 | 12,26 | 12,27 | -3,54% | - |
| 29.05.2026 | 12,42 | 12,75 | 12,25 | 12,72 | 2,58% | 5.100,00 |
| 28.05.2026 | 12,38 | 12,42 | 12,26 | 12,40 | -0,08% | - |
| 27.05.2026 | 12,48 | 12,48 | 12,21 | 12,41 | -0,72% | 1.300,00 |
| 26.05.2026 | 12,58 | 12,70 | 12,30 | 12,50 | -0,79% | - |
| 25.05.2026 | 12,55 | 12,76 | 12,26 | 12,60 | 0,32% | 7.346,00 |
| 22.05.2026 | 12,17 | 12,60 | 12,12 | 12,56 | 3,63% | 200,00 |
| 21.05.2026 | 11,91 | 12,44 | 11,91 | 12,12 | 2,02% | - |
| 20.05.2026 | 12,18 | 12,42 | 11,86 | 11,88 | -2,46% | - |
| 19.05.2026 | 12,30 | 12,33 | 12,06 | 12,18 | -1,14% | - |
| 18.05.2026 | 12,31 | 12,41 | 12,13 | 12,32 | -0,08% | 13.250,00 |
| 15.05.2026 | 12,07 | 12,47 | 12,03 | 12,33 | 2,84% | - |
| 14.05.2026 | 12,33 | 12,41 | 11,97 | 11,99 | -2,76% | 1.044,00 |
| 13.05.2026 | 12,39 | 12,42 | 12,29 | 12,33 | -0,48% | 125,00 |
| 12.05.2026 | 11,57 | 12,44 | 11,35 | 12,39 | 6,90% | 5.825,00 |
| 11.05.2026 | 11,92 | 12,04 | 11,47 | 11,59 | -2,93% | - |
| 08.05.2026 | 11,99 | 11,99 | 11,63 | 11,94 | -0,33% | - |
| 07.05.2026 | 11,97 | 12,04 | 11,37 | 11,98 | 0,50% | 12.900,00 |
| 06.05.2026 | 11,71 | 11,97 | 11,64 | 11,92 | 1,53% | - |
| 05.05.2026 | 11,89 | 12,08 | 11,15 | 11,74 | -1,10% | - |
| 04.05.2026 | 12,08 | 12,18 | 11,61 | 11,87 | -1,66% | 78,00 |
| 30.04.2026 | 11,74 | 12,07 | 11,74 | 12,07 | 2,46% | 96,00 |
| 29.04.2026 | 11,79 | 11,96 | 11,76 | 11,78 | 0,17% | 4.950,00 |
| 28.04.2026 | 11,87 | 11,93 | 11,75 | 11,76 | -0,68% | - |
| 27.04.2026 | 12,04 | 12,19 | 11,77 | 11,84 | -1,42% | 2.300,00 |
| 24.04.2026 | 12,21 | 12,24 | 11,80 | 12,01 | -1,48% | - |
| 23.04.2026 | 12,52 | 12,54 | 11,73 | 12,19 | -1,38% | - |
| 22.04.2026 | 12,54 | 12,54 | 12,07 | 12,36 | -1,04% | 5.250,00 |
| 21.04.2026 | 11,91 | 12,60 | 11,81 | 12,49 | 5,13% | 846,00 |
| 20.04.2026 | 11,79 | 11,94 | 11,53 | 11,88 | 0,17% | - |
| 17.04.2026 | 11,96 | 11,99 | 11,65 | 11,86 | -0,84% | - |
| 16.04.2026 | 11,90 | 11,97 | 11,78 | 11,96 | 0,59% | - |
| 15.04.2026 | 11,87 | 11,93 | 11,55 | 11,89 | 0,00% | 420,00 |
| 14.04.2026 | 11,85 | 11,98 | 11,67 | 11,89 | 0,25% | - |
| 13.04.2026 | 11,92 | 12,27 | 11,19 | 11,86 | -0,42% | - |
| 10.04.2026 | 11,92 | 12,14 | 11,84 | 11,91 | -0,17% | - |
| 09.04.2026 | 11,89 | 12,26 | 11,85 | 11,93 | 0,51% | - |
| 08.04.2026 | 11,91 | 12,16 | 11,85 | 11,87 | 0,42% | - |
| 07.04.2026 | 11,98 | 12,39 | 6,01 | 11,82 | 0,00% | - |
| 02.04.2026 | 12,10 | 12,58 | 11,82 | 11,82 | -2,23% | - |
| 01.04.2026 | 12,51 | 12,54 | 11,95 | 12,09 | -3,28% | - |
| 31.03.2026 | 12,54 | 12,76 | 12,36 | 12,50 | -1,34% | - |
| 30.03.2026 | 12,58 | 12,83 | 12,30 | 12,67 | 0,32% | 14.604,00 |
| 27.03.2026 | 12,83 | 12,89 | 12,59 | 12,63 | -1,79% | 984,00 |
| 26.03.2026 | 12,20 | 12,93 | 12,20 | 12,86 | 4,98% | 4.050,00 |
| 25.03.2026 | 12,29 | 12,32 | 12,13 | 12,25 | -0,41% | 3.700,00 |
| 24.03.2026 | 11,89 | 12,39 | 11,89 | 12,30 | 2,84% | - |
| 23.03.2026 | 12,06 | 12,21 | 11,91 | 11,96 | 0,00% | 5.800,00 |
| 20.03.2026 | 12,06 | 12,20 | 11,95 | 11,96 | -0,75% | - |
| 19.03.2026 | 12,17 | 12,36 | 11,95 | 12,05 | -0,99% | - |
| 18.03.2026 | 12,68 | 12,68 | 12,16 | 12,17 | -3,79% | 4.590,00 |
| 17.03.2026 | 12,33 | 12,79 | 12,02 | 12,65 | 1,85% | 625,00 |
| 16.03.2026 | 12,64 | 12,67 | 12,41 | 12,42 | -1,04% | - |
| 13.03.2026 | 12,27 | 12,68 | 12,20 | 12,55 | 2,28% | - |
| 12.03.2026 | 12,47 | 12,81 | 12,26 | 12,27 | -2,23% | - |
| 11.03.2026 | 12,49 | 12,89 | 12,14 | 12,55 | 0,48% | - |
| 10.03.2026 | 12,86 | 12,90 | 12,27 | 12,49 | 1,88% | - |
| 09.03.2026 | 12,76 | 12,76 | 12,14 | 12,26 | -2,78% | 3.700,00 |
| 06.03.2026 | 13,14 | 13,23 | 12,43 | 12,61 | -3,74% | - |
| 05.03.2026 | 12,86 | 13,40 | 12,36 | 13,10 | 2,02% | - |
| 04.03.2026 | 12,63 | 13,00 | 12,53 | 12,84 | 1,82% | - |
| 03.03.2026 | 13,15 | 13,17 | 12,45 | 12,61 | -3,67% | 18.000,00 |
| 02.03.2026 | 12,98 | 13,39 | 12,67 | 13,09 | -0,08% | - |
| 27.02.2026 | 12,16 | 13,30 | 12,15 | 13,10 | 6,68% | 9.579,00 |
| 26.02.2026 | 12,23 | 12,71 | 12,14 | 12,28 | 0,24% | - |
| 25.02.2026 | 12,14 | 12,27 | 12,07 | 12,25 | 0,82% | 260,00 |
| 24.02.2026 | 12,18 | 12,19 | 12,00 | 12,15 | -0,16% | - |
| 23.02.2026 | 12,18 | 12,20 | 12,05 | 12,17 | 0,41% | 836,00 |
| 20.02.2026 | 12,13 | 12,29 | 12,11 | 12,12 | 0,00% | - |
| 19.02.2026 | 12,19 | 12,32 | 12,01 | 12,12 | -0,49% | - |
| 18.02.2026 | 12,38 | 12,42 | 12,16 | 12,18 | -1,62% | 1.800,00 |
| 17.02.2026 | 12,52 | 12,55 | 12,35 | 12,38 | -1,28% | - |