9,525€
-2,81%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 9,80 | 9,81 | 9,29 | 9,53 | -2,76% | 12.511,00 |
| 16.10.2026 | 9,78 | 9,90 | 9,74 | 9,80 | 0,20% | 1.023,00 |
| 15.10.2026 | 9,85 | 9,85 | 9,70 | 9,78 | 0,62% | 234,00 |
| 14.10.2026 | 9,82 | 9,89 | 9,71 | 9,72 | -1,22% | 3.929,00 |
| 13.10.2026 | 9,52 | 9,89 | 9,52 | 9,84 | 1,23% | 1.603,00 |
| 12.10.2026 | 9,50 | 9,90 | 9,50 | 9,72 | -1,72% | 1.578,00 |
| 09.10.2026 | 10,00 | 10,00 | 9,85 | 9,89 | 0,20% | 1.022,00 |
| 08.10.2026 | 9,85 | 9,90 | 9,80 | 9,87 | -0,40% | 1.241,00 |
| 07.10.2026 | 10,00 | 10,00 | 9,75 | 9,91 | 1,12% | 6.379,00 |
| 06.10.2026 | 9,60 | 10,12 | 9,60 | 9,80 | -1,51% | 7.805,00 |
| 05.10.2026 | 9,50 | 10,00 | 9,20 | 9,95 | 4,74% | 5.613,00 |
| 02.10.2026 | 9,82 | 9,82 | 9,40 | 9,50 | -3,26% | 6.632,00 |
| 01.10.2026 | 10,00 | 10,08 | 9,82 | 9,82 | -1,80% | 5.041,00 |
| 30.09.2026 | 9,95 | 10,06 | 9,90 | 10,00 | 1,11% | 7.715,00 |
| 29.09.2026 | 10,18 | 10,18 | 9,86 | 9,89 | -2,85% | 6.589,00 |
| 28.09.2026 | 10,26 | 10,30 | 9,89 | 10,18 | -1,17% | 6.145,00 |
| 25.09.2026 | 10,48 | 11,26 | 10,12 | 10,30 | 2,18% | 9.285,00 |
| 24.09.2026 | 10,80 | 10,92 | 10,08 | 10,08 | -5,97% | 3.484,00 |
| 23.09.2026 | 10,80 | 11,20 | 10,72 | 10,72 | -1,83% | 3.976,00 |
| 22.09.2026 | 10,72 | 11,12 | 10,72 | 10,92 | -0,73% | 2.349,00 |
| 21.09.2026 | 10,72 | 11,20 | 10,72 | 11,00 | 0,00% | 11.460,00 |
| 18.09.2026 | 11,44 | 11,98 | 11,00 | 11,00 | -3,85% | 7.555,00 |
| 17.09.2026 | 11,60 | 11,64 | 11,44 | 11,44 | -1,38% | 686,00 |
| 16.09.2026 | 11,82 | 11,82 | 11,60 | 11,60 | -1,86% | 633,00 |
| 15.09.2026 | 11,66 | 11,82 | 11,66 | 11,82 | 1,37% | 1.141,00 |
| 14.09.2026 | 11,74 | 11,74 | 11,46 | 11,66 | -1,19% | 4.182,00 |
| 11.09.2026 | 11,24 | 11,80 | 11,24 | 11,80 | -0,51% | 1.720,00 |
| 10.09.2026 | 11,86 | 11,94 | 11,74 | 11,86 | -0,34% | 683,00 |
| 09.09.2026 | 11,70 | 11,90 | 11,60 | 11,90 | 2,59% | 1.755,00 |
| 08.09.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -1,69% | 263,00 |
| 07.09.2026 | 12,00 | 12,00 | 11,80 | 11,80 | 1,55% | 635,00 |
| 04.09.2026 | 11,96 | 12,08 | 11,60 | 11,62 | -2,19% | 6.560,00 |
| 03.09.2026 | 11,80 | 12,02 | 11,76 | 11,88 | -0,83% | 2.912,00 |
| 02.09.2026 | 11,60 | 11,98 | 11,52 | 11,98 | 2,74% | 1.800,00 |
| 01.09.2026 | 11,92 | 11,92 | 11,60 | 11,66 | -1,02% | 727,00 |
| 31.08.2026 | 11,82 | 11,84 | 11,74 | 11,78 | -0,84% | 148,00 |
| 28.08.2026 | 11,84 | 12,02 | 11,78 | 11,88 | -1,00% | 2.040,00 |
| 27.08.2026 | 11,88 | 12,00 | 11,74 | 12,00 | 2,21% | 755,00 |
| 26.08.2026 | 11,70 | 11,84 | 11,70 | 11,74 | -1,18% | 1.008,00 |
| 25.08.2026 | 11,70 | 11,88 | 11,62 | 11,88 | 0,68% | 1.662,00 |
| 24.08.2026 | 12,00 | 12,00 | 11,70 | 11,80 | 0,34% | 1.482,00 |
| 21.08.2026 | 11,90 | 11,90 | 11,70 | 11,76 | -0,84% | 695,00 |
| 20.08.2026 | 11,90 | 12,02 | 11,70 | 11,86 | -0,34% | 2.457,00 |
| 19.08.2026 | 11,94 | 12,00 | 11,62 | 11,90 | -1,00% | 7.223,00 |
| 18.08.2026 | 12,02 | 12,08 | 11,94 | 12,02 | -0,33% | 4.934,00 |
| 17.08.2026 | 12,18 | 12,18 | 11,94 | 12,06 | -1,15% | 3.742,00 |
| 14.08.2026 | 12,10 | 12,30 | 11,94 | 12,20 | 0,49% | 3.419,00 |
| 13.08.2026 | 12,28 | 12,28 | 12,08 | 12,14 | 0,50% | 1.162,00 |
| 12.08.2026 | 12,20 | 12,48 | 12,08 | 12,08 | -0,98% | 2.434,00 |
| 11.08.2026 | 12,22 | 12,22 | 12,08 | 12,20 | -0,97% | 1.079,00 |
| 10.08.2026 | 12,40 | 12,40 | 12,16 | 12,32 | 0,00% | 691,00 |
| 07.08.2026 | 12,02 | 12,32 | 12,02 | 12,32 | 2,67% | 1.453,00 |
| 06.08.2026 | 12,00 | 12,48 | 12,00 | 12,00 | 0,50% | 5.460,00 |
| 05.08.2026 | 11,92 | 12,56 | 11,92 | 11,94 | -0,17% | 8.138,00 |
| 04.08.2026 | 12,10 | 12,16 | 11,94 | 11,96 | -1,97% | 1.775,00 |
| 03.08.2026 | 12,90 | 12,90 | 12,00 | 12,20 | -1,13% | 4.872,00 |
| 31.07.2026 | 12,44 | 12,50 | 12,34 | 12,34 | 1,82% | 2.208,00 |
| 30.07.2026 | 12,18 | 12,20 | 12,12 | 12,12 | -0,49% | 635,00 |
| 29.07.2026 | 12,50 | 12,56 | 11,96 | 12,18 | -2,56% | 7.210,00 |
| 28.07.2026 | 12,60 | 12,76 | 12,50 | 12,50 | -0,79% | 2.429,00 |
| 27.07.2026 | 12,60 | 12,60 | 12,50 | 12,60 | -0,32% | 640,00 |
| 24.07.2026 | 12,70 | 12,90 | 12,50 | 12,64 | -1,56% | 2.326,00 |
| 23.07.2026 | 13,12 | 13,22 | 12,84 | 12,84 | -2,13% | 1.969,00 |
| 22.07.2026 | 13,16 | 13,18 | 12,94 | 13,12 | 1,71% | 699,00 |
| 21.07.2026 | 12,90 | 13,30 | 12,84 | 12,90 | 0,00% | 1.253,00 |
| 20.07.2026 | 13,38 | 13,38 | 12,90 | 12,90 | -3,01% | 9.223,00 |
| 17.07.2026 | 13,42 | 13,48 | 13,30 | 13,30 | 0,00% | 3.014,00 |
| 16.07.2026 | 13,32 | 13,50 | 13,30 | 13,30 | -0,89% | 661,00 |
| 15.07.2026 | 13,50 | 13,50 | 13,36 | 13,42 | 1,36% | 269,00 |
| 14.07.2026 | 13,34 | 13,50 | 13,24 | 13,24 | -1,93% | 6.286,00 |
| 13.07.2026 | 13,34 | 13,50 | 13,32 | 13,50 | 0,00% | 2.698,00 |
| 10.07.2026 | 13,50 | 13,52 | 13,48 | 13,50 | 1,20% | 1.758,00 |
| 09.07.2026 | 13,36 | 13,50 | 13,34 | 13,34 | 0,00% | 5.514,00 |
| 08.07.2026 | 13,52 | 13,56 | 13,24 | 13,34 | -1,19% | 14.046,00 |
| 07.07.2026 | 13,96 | 13,96 | 13,50 | 13,50 | -1,03% | 17.872,00 |
| 06.07.2026 | 12,90 | 14,00 | 12,64 | 13,64 | 5,90% | 25.009,00 |
| 03.07.2026 | 11,70 | 12,88 | 11,70 | 12,88 | 10,09% | 18.325,00 |
| 02.07.2026 | 11,00 | 11,70 | 11,00 | 11,70 | 6,75% | 20.952,00 |
| 01.07.2026 | 10,96 | 11,00 | 10,92 | 10,96 | 0,18% | 3.977,00 |
| 30.06.2026 | 10,90 | 10,96 | 10,82 | 10,94 | 0,00% | 2.229,00 |
| 29.06.2026 | 11,00 | 11,04 | 10,88 | 10,94 | 2,05% | 1.222,00 |
| 26.06.2026 | 11,20 | 11,20 | 10,56 | 10,72 | -2,72% | 4.129,00 |
| 25.06.2026 | 11,20 | 11,26 | 11,02 | 11,02 | -1,08% | 2.987,00 |
| 24.06.2026 | 11,10 | 11,22 | 11,10 | 11,14 | -0,54% | 1.073,00 |
| 23.06.2026 | 11,20 | 11,34 | 11,18 | 11,20 | 0,18% | 2.703,00 |
| 22.06.2026 | 11,50 | 11,50 | 11,16 | 11,18 | -1,93% | 7.313,00 |
| 19.06.2026 | 11,40 | 11,40 | 11,20 | 11,40 | -0,70% | 2.830,00 |
| 18.06.2026 | 11,36 | 11,60 | 11,34 | 11,48 | 0,70% | 1.518,00 |
| 17.06.2026 | 11,62 | 11,62 | 11,32 | 11,40 | -1,72% | 2.316,00 |
| 16.06.2026 | 12,00 | 12,00 | 11,50 | 11,60 | -2,19% | 10.552,00 |
| 15.06.2026 | 11,84 | 11,88 | 11,74 | 11,86 | 0,51% | 1.979,00 |
| 12.06.2026 | 11,76 | 11,92 | 11,76 | 11,80 | 0,00% | 2.134,00 |
| 11.06.2026 | 11,76 | 11,94 | 11,76 | 11,80 | -2,16% | 4.732,00 |
| 10.06.2026 | 12,00 | 12,18 | 12,00 | 12,06 | 0,50% | 742,00 |
| 09.06.2026 | 12,02 | 12,10 | 12,00 | 12,00 | -0,17% | 563,00 |
| 08.06.2026 | 12,12 | 12,26 | 12,02 | 12,02 | -1,48% | 1.075,00 |
| 05.06.2026 | 12,30 | 12,40 | 12,20 | 12,20 | -0,81% | 4.449,00 |
| 04.06.2026 | 12,40 | 12,48 | 12,30 | 12,30 | 0,00% | 4.351,00 |
| 03.06.2026 | 12,40 | 12,50 | 12,30 | 12,30 | 0,00% | 2.239,00 |
| 02.06.2026 | 12,90 | 12,90 | 12,30 | 12,30 | 0,00% | 806,00 |