12,110€
0,58%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 12,05 | 12,38 | 11,95 | 12,07 | 0,42% | - |
| 05.08.2026 | 12,63 | 12,74 | 11,95 | 12,02 | -4,45% | 3.570,00 |
| 04.08.2026 | 12,16 | 12,75 | 11,97 | 12,58 | 3,45% | 1.400,00 |
| 03.08.2026 | 12,34 | 12,64 | 12,07 | 12,16 | -1,38% | 5.500,00 |
| 31.07.2026 | 12,01 | 12,60 | 11,94 | 12,33 | 2,58% | - |
| 30.07.2026 | 12,19 | 12,50 | 11,90 | 12,02 | -1,39% | - |
| 29.07.2026 | 12,45 | 12,74 | 11,90 | 12,19 | -3,25% | - |
| 28.07.2026 | 12,63 | 12,77 | 12,55 | 12,60 | 0,64% | - |
| 27.07.2026 | 12,56 | 12,68 | 12,52 | 12,52 | 0,00% | - |
| 24.07.2026 | 12,72 | 12,80 | 12,50 | 12,52 | -1,73% | 700,00 |
| 23.07.2026 | 12,90 | 13,16 | 12,66 | 12,74 | -1,24% | - |
| 22.07.2026 | 12,82 | 13,00 | 12,72 | 12,90 | 0,16% | - |
| 21.07.2026 | 12,82 | 13,08 | 12,82 | 12,88 | 0,47% | - |
| 20.07.2026 | 13,16 | 13,30 | 12,82 | 12,82 | -2,73% | - |
| 17.07.2026 | 13,18 | 13,48 | 13,16 | 13,18 | -0,60% | 400,00 |
| 16.07.2026 | 13,22 | 13,42 | 13,20 | 13,26 | 0,15% | - |
| 15.07.2026 | 13,08 | 13,36 | 13,06 | 13,24 | 1,22% | - |
| 14.07.2026 | 13,28 | 13,48 | 13,08 | 13,08 | -1,51% | 22,00 |
| 13.07.2026 | 13,34 | 13,48 | 13,20 | 13,28 | -0,60% | - |
| 10.07.2026 | 13,32 | 13,38 | 13,32 | 13,36 | 1,06% | - |
| 09.07.2026 | 13,12 | 13,38 | 13,12 | 13,22 | 0,76% | 400,00 |
| 08.07.2026 | 13,52 | 13,54 | 13,12 | 13,12 | -2,09% | 150,00 |
| 07.07.2026 | 13,50 | 13,88 | 13,40 | 13,40 | -0,74% | 150,00 |
| 06.07.2026 | 12,88 | 13,84 | 12,68 | 13,50 | 4,33% | 150,00 |
| 03.07.2026 | 12,10 | 12,94 | 11,74 | 12,94 | 6,94% | 325,00 |
| 02.07.2026 | 10,92 | 12,10 | 10,90 | 12,10 | 11,42% | 100,00 |
| 01.07.2026 | 10,84 | 11,00 | 10,84 | 10,86 | -0,37% | - |
| 30.06.2026 | 10,90 | 11,00 | 10,80 | 10,90 | -0,18% | - |
| 29.06.2026 | 10,78 | 11,04 | 10,76 | 10,92 | 0,74% | - |
| 26.06.2026 | 10,92 | 11,12 | 10,58 | 10,84 | -0,73% | 150,00 |
| 25.06.2026 | 11,14 | 11,16 | 10,90 | 10,92 | -1,97% | 600,00 |
| 24.06.2026 | 11,16 | 11,20 | 11,12 | 11,14 | 0,00% | 300,00 |
| 23.06.2026 | 11,12 | 11,20 | 11,12 | 11,14 | 0,91% | 200,00 |
| 22.06.2026 | 11,34 | 11,38 | 11,04 | 11,04 | -2,30% | 340,00 |
| 19.06.2026 | 11,38 | 11,50 | 11,08 | 11,30 | -0,70% | - |
| 18.06.2026 | 11,36 | 11,58 | 11,32 | 11,38 | -0,35% | 200,00 |
| 17.06.2026 | 11,50 | 11,66 | 11,32 | 11,42 | -0,70% | 80,00 |
| 16.06.2026 | 11,76 | 11,78 | 11,46 | 11,50 | -1,88% | 500,00 |
| 15.06.2026 | 11,78 | 11,86 | 11,62 | 11,72 | -0,68% | 2.400,00 |
| 12.06.2026 | 11,78 | 11,84 | 11,70 | 11,80 | 0,00% | - |
| 11.06.2026 | 11,92 | 11,92 | 11,76 | 11,80 | -1,01% | - |
| 10.06.2026 | 11,86 | 12,08 | 11,86 | 11,92 | 0,51% | - |
| 09.06.2026 | 12,02 | 12,08 | 11,86 | 11,86 | -1,33% | - |
| 08.06.2026 | 12,06 | 12,14 | 11,98 | 12,02 | -0,33% | - |
| 05.06.2026 | 12,22 | 12,40 | 12,06 | 12,06 | -1,31% | - |
| 04.06.2026 | 12,22 | 12,34 | 12,22 | 12,22 | 0,00% | - |
| 03.06.2026 | 12,16 | 12,50 | 12,16 | 12,22 | 0,16% | - |
| 02.06.2026 | 12,22 | 12,54 | 12,20 | 12,20 | -0,16% | - |
| 01.06.2026 | 12,60 | 12,74 | 12,22 | 12,22 | -3,02% | - |
| 29.05.2026 | 12,26 | 12,62 | 12,16 | 12,60 | 2,27% | 150,00 |
| 28.05.2026 | 12,26 | 12,38 | 12,22 | 12,32 | 0,33% | - |
| 27.05.2026 | 12,36 | 12,36 | 12,22 | 12,28 | -1,29% | 50,00 |
| 26.05.2026 | 12,48 | 12,64 | 12,38 | 12,44 | -0,32% | - |
| 25.05.2026 | 12,64 | 12,64 | 12,32 | 12,48 | -0,32% | 1.096,00 |
| 22.05.2026 | 12,12 | 12,58 | 12,12 | 12,52 | 3,47% | 40,00 |
| 21.05.2026 | 11,80 | 12,26 | 11,80 | 12,10 | 2,02% | - |
| 20.05.2026 | 12,26 | 12,40 | 11,82 | 11,86 | -1,00% | - |
| 19.05.2026 | 12,18 | 12,22 | 11,90 | 11,98 | -1,96% | - |
| 18.05.2026 | 12,24 | 12,36 | 11,94 | 12,22 | -0,33% | 500,00 |
| 15.05.2026 | 12,00 | 12,38 | 11,92 | 12,26 | 3,03% | - |
| 14.05.2026 | 12,22 | 12,40 | 11,90 | 11,90 | -2,78% | 116,00 |
| 13.05.2026 | 12,34 | 12,44 | 12,20 | 12,24 | -0,49% | 5,00 |
| 12.05.2026 | 11,44 | 12,50 | 11,28 | 12,30 | 6,77% | 1.475,00 |
| 11.05.2026 | 11,78 | 11,86 | 11,40 | 11,52 | -2,54% | - |
| 08.05.2026 | 11,86 | 11,86 | 11,46 | 11,82 | -0,51% | - |
| 07.05.2026 | 11,84 | 11,90 | 11,48 | 11,88 | -0,17% | 450,00 |
| 06.05.2026 | 11,60 | 11,96 | 11,60 | 11,90 | 2,94% | - |
| 05.05.2026 | 11,84 | 11,88 | 11,26 | 11,56 | -2,53% | - |
| 04.05.2026 | 12,00 | 12,00 | 11,84 | 11,86 | -1,33% | 2,00 |
| 30.04.2026 | 11,68 | 12,02 | 11,62 | 12,02 | 2,39% | 2,00 |
| 29.04.2026 | 11,68 | 11,94 | 11,64 | 11,74 | 0,00% | 885,00 |
| 28.04.2026 | 11,80 | 11,86 | 11,68 | 11,74 | -0,84% | - |
| 27.04.2026 | 11,94 | 11,94 | 11,64 | 11,84 | 0,00% | 200,00 |
| 24.04.2026 | 12,10 | 12,12 | 11,70 | 11,84 | -2,15% | - |
| 23.04.2026 | 12,26 | 12,50 | 11,66 | 12,10 | -1,63% | - |
| 22.04.2026 | 12,52 | 12,54 | 11,96 | 12,30 | -1,13% | 250,00 |
| 21.04.2026 | 11,80 | 12,56 | 11,66 | 12,44 | 5,07% | 36,00 |
| 20.04.2026 | 11,72 | 11,90 | 11,52 | 11,84 | -0,17% | - |
| 17.04.2026 | 11,94 | 11,94 | 11,76 | 11,86 | -0,67% | - |
| 16.04.2026 | 11,88 | 11,94 | 11,60 | 11,94 | 0,84% | - |
| 15.04.2026 | 11,76 | 11,92 | 11,48 | 11,84 | 0,00% | 60,00 |
| 14.04.2026 | 11,82 | 11,88 | 11,82 | 11,84 | 6,47% | - |
| 13.04.2026 | 11,88 | 11,98 | 11,12 | 11,12 | -6,40% | - |
| 10.04.2026 | 11,86 | 11,88 | 11,86 | 11,88 | 0,00% | - |
| 09.04.2026 | 11,84 | 11,98 | 11,78 | 11,88 | 0,17% | - |
| 08.04.2026 | 11,84 | 11,98 | 11,76 | 11,86 | 0,34% | - |
| 07.04.2026 | 11,84 | 12,02 | 11,76 | 11,82 | 0,00% | - |
| 02.04.2026 | 12,06 | 12,14 | 11,78 | 11,82 | -1,99% | - |
| 01.04.2026 | 12,42 | 12,44 | 11,82 | 12,06 | -2,74% | - |
| 31.03.2026 | 12,38 | 12,70 | 12,20 | 12,40 | -1,90% | - |
| 30.03.2026 | 12,50 | 12,74 | 12,10 | 12,64 | 0,96% | 776,00 |
| 27.03.2026 | 12,80 | 12,80 | 12,50 | 12,52 | -2,03% | 41,00 |
| 26.03.2026 | 12,10 | 12,80 | 12,08 | 12,78 | 5,27% | 948,00 |
| 25.03.2026 | 12,20 | 12,36 | 12,08 | 12,14 | -0,65% | 150,00 |
| 24.03.2026 | 11,80 | 12,36 | 11,80 | 12,22 | 2,86% | - |
| 23.03.2026 | 12,02 | 12,10 | 11,84 | 11,88 | -1,16% | 200,00 |
| 20.03.2026 | 12,02 | 12,12 | 11,96 | 12,02 | 0,00% | 200,00 |
| 19.03.2026 | 12,20 | 12,20 | 12,02 | 12,02 | -0,99% | - |
| 18.03.2026 | 12,62 | 12,62 | 12,02 | 12,14 | -3,34% | 195,00 |
| 17.03.2026 | 12,34 | 12,70 | 12,12 | 12,56 | 1,62% | 25,00 |