14,760€
1,10%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 15,00 | 15,00 | 14,60 | 14,66 | 0,41% | 9.855,00 |
| 21.02.2025 | 14,50 | 14,82 | 14,32 | 14,60 | -0,14% | 6.202,00 |
| 20.02.2025 | 14,82 | 15,26 | 14,42 | 14,62 | 1,67% | 12.625,00 |
| 19.02.2025 | 14,54 | 15,08 | 14,30 | 14,38 | -1,37% | 16.098,00 |
| 18.02.2025 | 14,56 | 14,58 | 14,30 | 14,58 | 0,14% | 6.023,00 |
| 17.02.2025 | 14,40 | 14,74 | 14,16 | 14,56 | 0,97% | 7.103,00 |
| 14.02.2025 | 14,90 | 15,16 | 14,42 | 14,42 | -4,25% | 15.787,00 |
| 13.02.2025 | 15,02 | 15,18 | 14,84 | 15,06 | 0,13% | 11.856,00 |
| 12.02.2025 | 15,38 | 15,38 | 14,90 | 15,04 | -1,18% | 7.370,00 |
| 11.02.2025 | 15,20 | 15,36 | 14,82 | 15,22 | 0,13% | 10.459,00 |
| 10.02.2025 | 14,42 | 15,42 | 14,42 | 15,20 | 6,44% | 18.891,00 |
| 07.02.2025 | 13,78 | 14,58 | 13,66 | 14,28 | 2,29% | 11.297,00 |
| 06.02.2025 | 14,62 | 14,82 | 13,76 | 13,96 | -3,06% | 11.470,00 |
| 05.02.2025 | 13,82 | 14,42 | 13,54 | 14,40 | 4,20% | 16.127,00 |
| 04.02.2025 | 14,28 | 14,32 | 13,76 | 13,82 | -3,76% | 13.276,00 |
| 03.02.2025 | 14,66 | 14,82 | 14,24 | 14,36 | -5,40% | 21.823,00 |
| 31.01.2025 | 15,88 | 16,00 | 14,70 | 15,18 | -4,17% | 31.795,00 |
| 30.01.2025 | 16,02 | 16,42 | 15,72 | 15,84 | -2,46% | 12.930,00 |
| 29.01.2025 | 16,12 | 16,98 | 16,12 | 16,24 | 1,12% | 9.651,00 |
| 28.01.2025 | 15,80 | 16,66 | 15,80 | 16,06 | 2,16% | 21.985,00 |
| 27.01.2025 | 17,16 | 17,18 | 15,40 | 15,72 | -10,07% | 40.576,00 |
| 24.01.2025 | 18,02 | 18,36 | 16,70 | 17,48 | 0,46% | 72.982,00 |
| 23.01.2025 | 17,80 | 19,00 | 16,74 | 17,40 | 10,83% | 111.298,00 |
| 22.01.2025 | 15,10 | 16,00 | 14,98 | 15,70 | 6,08% | 34.920,00 |
| 21.01.2025 | 14,38 | 14,96 | 13,86 | 14,80 | 6,47% | 25.756,00 |
| 20.01.2025 | 13,52 | 14,16 | 13,36 | 13,90 | 3,42% | 39.277,00 |
| 17.01.2025 | 12,82 | 13,50 | 12,82 | 13,44 | 4,51% | 15.490,00 |
| 16.01.2025 | 13,36 | 13,40 | 12,66 | 12,86 | -3,89% | 24.964,00 |
| 15.01.2025 | 13,00 | 13,40 | 12,80 | 13,38 | 2,92% | 9.921,00 |
| 14.01.2025 | 12,96 | 13,16 | 12,58 | 13,00 | 2,04% | 8.998,00 |
| 13.01.2025 | 12,64 | 12,84 | 12,36 | 12,74 | 0,79% | 9.590,00 |
| 10.01.2025 | 12,82 | 12,82 | 12,48 | 12,64 | 1,77% | 12.591,00 |
| 09.01.2025 | 12,64 | 12,64 | 12,42 | 12,42 | -1,90% | 11.014,00 |
| 08.01.2025 | 13,78 | 13,78 | 12,66 | 12,66 | -6,91% | 23.268,00 |
| 07.01.2025 | 12,90 | 13,80 | 12,90 | 13,60 | 5,10% | 27.373,00 |
| 06.01.2025 | 12,90 | 13,10 | 12,54 | 12,94 | 1,41% | 9.515,00 |
| 03.01.2025 | 12,52 | 12,86 | 12,34 | 12,76 | 2,41% | 18.400,00 |
| 02.01.2025 | 12,04 | 12,46 | 11,90 | 12,46 | 5,06% | 19.436,00 |
| 30.12.2024 | 11,96 | 12,00 | 11,86 | 11,86 | -1,17% | 5.182,00 |
| 27.12.2024 | 12,04 | 12,32 | 11,84 | 12,00 | -0,50% | 19.720,00 |
| 23.12.2024 | 11,62 | 12,30 | 11,62 | 12,06 | -0,33% | 19.629,00 |
| 20.12.2024 | 12,10 | 12,22 | 11,70 | 12,10 | 0,33% | 34.072,00 |
| 19.12.2024 | 12,14 | 12,40 | 12,00 | 12,06 | -1,95% | 8.323,00 |
| 18.12.2024 | 12,94 | 13,50 | 11,90 | 12,30 | -4,65% | 66.943,00 |
| 17.12.2024 | 12,54 | 13,00 | 12,50 | 12,90 | 1,74% | 15.454,00 |
| 16.12.2024 | 12,48 | 12,80 | 12,40 | 12,68 | 1,44% | 24.119,00 |
| 13.12.2024 | 12,54 | 12,64 | 12,14 | 12,50 | 0,81% | 12.737,00 |
| 12.12.2024 | 12,78 | 12,78 | 11,90 | 12,40 | -2,97% | 39.687,00 |
| 11.12.2024 | 13,52 | 13,58 | 12,50 | 12,78 | -7,93% | 45.962,00 |
| 10.12.2024 | 14,02 | 14,18 | 13,62 | 13,88 | -1,28% | 37.615,00 |
| 09.12.2024 | 14,20 | 14,50 | 13,76 | 14,06 | 0,00% | 35.083,00 |
| 06.12.2024 | 13,94 | 14,44 | 13,74 | 14,06 | 4,93% | 67.736,00 |
| 05.12.2024 | 12,32 | 13,44 | 12,32 | 13,40 | 8,24% | 70.868,00 |
| 04.12.2024 | 12,54 | 12,68 | 12,20 | 12,38 | -1,90% | 25.814,00 |
| 03.12.2024 | 12,46 | 12,90 | 12,46 | 12,62 | 1,94% | 20.853,00 |
| 02.12.2024 | 13,48 | 13,50 | 12,06 | 12,38 | -6,92% | 63.919,00 |
| 29.11.2024 | 12,94 | 14,16 | 12,94 | 13,30 | 6,74% | 118.140,00 |
| 28.11.2024 | 11,84 | 12,60 | 11,40 | 12,46 | 8,92% | 97.425,00 |
| 27.11.2024 | 12,72 | 12,90 | 11,00 | 11,44 | -10,63% | 120.641,00 |
| 26.11.2024 | 13,48 | 13,48 | 12,50 | 12,80 | -5,74% | 37.498,00 |
| 25.11.2024 | 13,22 | 14,24 | 13,02 | 13,58 | 5,43% | 236.814,00 |
| 22.11.2024 | 12,00 | 13,30 | 11,74 | 12,88 | 7,96% | 71.408,00 |
| 21.11.2024 | 12,36 | 12,40 | 11,81 | 11,93 | -0,58% | - |
| 20.11.2024 | 13,02 | 13,02 | 11,80 | 12,00 | -7,69% | 82.394,00 |
| 19.11.2024 | 13,62 | 13,74 | 12,70 | 13,00 | -4,13% | 69.315,00 |
| 18.11.2024 | 14,82 | 14,82 | 13,46 | 13,56 | -10,20% | 62.840,00 |
| 15.11.2024 | 14,80 | 15,70 | 14,62 | 15,10 | 5,59% | 65.672,00 |
| 14.11.2024 | 13,94 | 14,46 | 12,78 | 14,30 | 8,99% | 188.411,00 |
| 13.11.2024 | 19,64 | 20,10 | 11,50 | 13,12 | -33,20% | 114.141,00 |
| 12.11.2024 | 20,00 | 20,10 | 19,58 | 19,64 | -2,29% | 21.968,00 |
| 11.11.2024 | 21,40 | 21,40 | 19,96 | 20,10 | -4,06% | 32.836,00 |
| 08.11.2024 | 19,60 | 21,35 | 19,12 | 20,95 | 7,88% | 64.564,00 |
| 07.11.2024 | 20,50 | 20,50 | 19,40 | 19,42 | -3,38% | 126.663,00 |
| 06.11.2024 | 20,60 | 20,80 | 20,00 | 20,10 | -2,19% | 22.198,00 |
| 05.11.2024 | 20,70 | 21,20 | 20,20 | 20,55 | -0,96% | 14.834,00 |
| 04.11.2024 | 22,05 | 22,10 | 20,35 | 20,75 | -5,90% | 31.538,00 |
| 01.11.2024 | 22,60 | 22,75 | 20,90 | 22,05 | -2,22% | 59.249,00 |
| 31.10.2024 | 23,50 | 23,60 | 22,35 | 22,55 | -3,63% | 28.018,00 |
| 30.10.2024 | 23,70 | 23,85 | 23,00 | 23,40 | -1,89% | 27.970,00 |
| 29.10.2024 | 24,55 | 24,75 | 23,85 | 23,85 | -2,65% | 18.805,00 |
| 28.10.2024 | 26,50 | 26,50 | 24,40 | 24,50 | -7,55% | 36.576,00 |
| 25.10.2024 | 26,65 | 26,75 | 25,20 | 26,50 | 0,19% | 37.222,00 |
| 24.10.2024 | 26,95 | 26,95 | 26,20 | 26,45 | -1,31% | 31.217,00 |
| 23.10.2024 | 27,60 | 28,30 | 26,70 | 26,80 | -3,07% | 27.401,00 |
| 22.10.2024 | 31,00 | 31,00 | 27,55 | 27,65 | -10,95% | 61.042,00 |
| 21.10.2024 | 32,00 | 32,30 | 31,00 | 31,05 | -4,75% | 4.637,00 |
| 18.10.2024 | 32,20 | 33,10 | 32,15 | 32,60 | 1,40% | 8.614,00 |
| 17.10.2024 | 31,55 | 32,25 | 31,55 | 32,15 | 1,58% | 5.018,00 |
| 16.10.2024 | 31,70 | 31,70 | 31,20 | 31,65 | -0,39% | 5.207,00 |
| 15.10.2024 | 31,53 | 32,13 | 31,35 | 31,78 | 0,71% | - |
| 14.10.2024 | 31,30 | 31,80 | 31,00 | 31,55 | 1,77% | 7.526,00 |
| 11.10.2024 | 31,00 | 31,20 | 30,65 | 31,00 | -0,32% | 2.902,00 |
| 10.10.2024 | 31,45 | 31,60 | 31,00 | 31,10 | -1,89% | 5.614,00 |
| 09.10.2024 | 31,00 | 31,80 | 31,00 | 31,70 | 1,28% | 4.547,00 |
| 08.10.2024 | 31,40 | 31,40 | 30,30 | 31,30 | -2,03% | 11.874,00 |
| 07.10.2024 | 31,55 | 31,95 | 31,00 | 31,95 | 1,91% | 8.183,00 |
| 04.10.2024 | 31,60 | 31,60 | 30,70 | 31,35 | 1,13% | 3.748,00 |
| 03.10.2024 | 31,05 | 31,25 | 30,70 | 31,00 | -1,59% | 4.523,00 |
| 02.10.2024 | 30,35 | 31,50 | 30,35 | 31,50 | 3,62% | 11.297,00 |
| 01.10.2024 | 30,85 | 30,95 | 30,30 | 30,40 | -0,98% | 5.207,00 |