11,730€
-0,59%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 11,90 | 11,90 | 11,83 | 11,87 | 0,00% | - |
| 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% | - |
| 16.02.2026 | 12,39 | 12,54 | 12,31 | 12,54 | 1,21% | - |
| 13.02.2026 | 12,57 | 12,61 | 12,29 | 12,39 | -0,88% | 4.000,00 |
| 12.02.2026 | 12,70 | 12,81 | 12,50 | 12,50 | -1,42% | - |
| 11.02.2026 | 12,88 | 12,91 | 12,67 | 12,68 | -1,71% | - |
| 10.02.2026 | 12,44 | 12,92 | 12,37 | 12,90 | 4,03% | - |
| 09.02.2026 | 12,71 | 12,86 | 12,30 | 12,40 | -2,05% | 12.600,00 |
| 06.02.2026 | 12,79 | 12,85 | 12,65 | 12,66 | -0,86% | 5.621,00 |
| 05.02.2026 | 12,87 | 12,88 | 12,69 | 12,77 | -0,93% | - |
| 04.02.2026 | 12,76 | 12,98 | 12,74 | 12,89 | 1,18% | 3.360,00 |
| 03.02.2026 | 12,94 | 12,94 | 12,70 | 12,74 | -2,15% | - |
| 02.02.2026 | 12,82 | 13,02 | 12,82 | 13,02 | 1,24% | 6.418,00 |
| 30.01.2026 | 12,90 | 12,97 | 12,81 | 12,86 | -0,16% | - |
| 29.01.2026 | 12,96 | 13,04 | 12,83 | 12,88 | -0,54% | - |
| 28.01.2026 | 13,10 | 13,12 | 12,83 | 12,95 | -0,99% | 2.250,00 |
| 27.01.2026 | 12,94 | 13,09 | 12,94 | 13,08 | 0,93% | - |
| 26.01.2026 | 13,00 | 13,08 | 12,92 | 12,96 | 0,31% | 2.430,00 |
| 23.01.2026 | 13,01 | 13,13 | 12,84 | 12,92 | -0,62% | - |
| 22.01.2026 | 13,21 | 13,23 | 12,99 | 13,00 | -1,59% | - |