16,860€
-0,82%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 17,08 | 17,66 | 16,86 | 16,86 | -0,82% | - |
| 29.08.2025 | 16,56 | 17,20 | 16,56 | 17,00 | 3,91% | 26.645,00 |
| 28.08.2025 | 17,02 | 17,34 | 16,36 | 16,36 | -4,99% | 16.399,00 |
| 27.08.2025 | 17,18 | 17,46 | 16,84 | 17,22 | 1,65% | 10.669,00 |
| 26.08.2025 | 16,70 | 17,36 | 16,70 | 16,94 | -0,94% | 10.898,00 |
| 25.08.2025 | 16,60 | 18,40 | 16,18 | 17,10 | 1,18% | 30.993,00 |
| 22.08.2025 | 15,86 | 17,00 | 15,86 | 16,90 | 7,23% | 23.003,00 |
| 21.08.2025 | 15,52 | 15,90 | 15,52 | 15,76 | 0,38% | 10.639,00 |
| 20.08.2025 | 15,50 | 15,70 | 15,30 | 15,70 | 1,29% | 173.747,00 |
| 19.08.2025 | 15,82 | 15,84 | 15,42 | 15,50 | -0,26% | 10.264,00 |
| 18.08.2025 | 15,98 | 15,98 | 15,34 | 15,54 | -0,89% | 10.361,00 |
| 15.08.2025 | 15,34 | 15,96 | 14,90 | 15,68 | 6,67% | 35.163,00 |
| 14.08.2025 | 14,66 | 15,62 | 14,66 | 14,70 | -0,27% | 21.381,00 |
| 13.08.2025 | 14,00 | 14,74 | 14,00 | 14,74 | 5,29% | 60.032,00 |
| 12.08.2025 | 13,26 | 14,30 | 13,26 | 14,00 | 5,58% | 33.540,00 |
| 11.08.2025 | 13,22 | 13,76 | 13,22 | 13,26 | -1,63% | 14.033,00 |
| 08.08.2025 | 13,60 | 13,62 | 13,08 | 13,48 | -0,74% | 13.890,00 |
| 07.08.2025 | 13,38 | 13,60 | 13,18 | 13,58 | 1,65% | 6.344,00 |
| 06.08.2025 | 13,04 | 13,36 | 13,04 | 13,36 | 2,14% | 2.408,00 |
| 05.08.2025 | 13,34 | 13,36 | 13,08 | 13,08 | -0,76% | 6.482,00 |
| 04.08.2025 | 13,10 | 13,44 | 13,10 | 13,18 | -1,20% | 6.932,00 |
| 01.08.2025 | 13,38 | 13,38 | 13,12 | 13,34 | 0,91% | 2.364,00 |
| 31.07.2025 | 13,30 | 13,40 | 13,22 | 13,22 | -1,05% | 4.850,00 |
| 30.07.2025 | 13,42 | 13,48 | 13,30 | 13,36 | -0,60% | 8.611,00 |
| 29.07.2025 | 13,28 | 13,48 | 13,28 | 13,44 | 0,45% | 3.897,00 |
| 28.07.2025 | 13,46 | 13,50 | 13,26 | 13,38 | -0,59% | 7.174,00 |
| 25.07.2025 | 13,40 | 13,62 | 13,38 | 13,46 | -0,44% | 8.531,00 |
| 24.07.2025 | 13,36 | 13,74 | 13,36 | 13,52 | 0,00% | 8.182,00 |
| 23.07.2025 | 13,50 | 13,76 | 13,22 | 13,52 | 0,75% | 30.899,00 |
| 22.07.2025 | 13,18 | 13,50 | 13,18 | 13,42 | 1,05% | 5.736,00 |
| 21.07.2025 | 13,12 | 13,38 | 13,12 | 13,28 | 1,07% | 4.635,00 |
| 18.07.2025 | 13,16 | 13,20 | 13,14 | 13,14 | 0,15% | 717,00 |
| 17.07.2025 | 13,24 | 13,32 | 13,12 | 13,12 | -0,30% | 3.293,00 |
| 16.07.2025 | 13,34 | 13,34 | 13,14 | 13,16 | -1,79% | 5.388,00 |
| 15.07.2025 | 13,40 | 13,48 | 13,34 | 13,40 | 0,45% | 4.140,00 |
| 14.07.2025 | 13,26 | 13,42 | 13,16 | 13,34 | 0,30% | 2.138,00 |
| 11.07.2025 | 13,30 | 13,36 | 13,20 | 13,30 | -0,15% | 2.752,00 |
| 10.07.2025 | 13,30 | 13,32 | 13,24 | 13,32 | -1,04% | 1.088,00 |
| 09.07.2025 | 13,14 | 13,48 | 13,14 | 13,46 | 1,20% | 2.510,00 |
| 08.07.2025 | 13,14 | 13,46 | 13,14 | 13,30 | -0,75% | 2.467,00 |
| 07.07.2025 | 13,40 | 13,50 | 13,18 | 13,40 | 0,00% | 2.081,00 |
| 04.07.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 0,90% | 7.055,00 |
| 03.07.2025 | 13,12 | 13,30 | 13,00 | 13,28 | -0,60% | 3.180,00 |
| 02.07.2025 | 13,18 | 13,38 | 13,18 | 13,36 | 1,37% | 8.573,00 |
| 01.07.2025 | 13,42 | 13,48 | 13,16 | 13,18 | -1,64% | 3.047,00 |
| 30.06.2025 | 13,44 | 13,50 | 13,10 | 13,40 | 1,67% | 5.973,00 |
| 27.06.2025 | 13,18 | 13,30 | 13,06 | 13,18 | -1,64% | 2.898,00 |
| 26.06.2025 | 13,38 | 13,50 | 12,96 | 13,40 | -0,30% | 8.398,00 |
| 25.06.2025 | 13,18 | 13,72 | 13,18 | 13,44 | -0,30% | 3.544,00 |
| 24.06.2025 | 13,48 | 13,60 | 13,26 | 13,48 | 0,45% | 704,00 |
| 23.06.2025 | 13,32 | 13,64 | 13,30 | 13,42 | -0,15% | 1.753,00 |
| 20.06.2025 | 13,50 | 13,56 | 13,20 | 13,44 | 0,30% | 5.428,00 |
| 19.06.2025 | 13,50 | 13,50 | 13,12 | 13,40 | 0,30% | 5.893,00 |
| 18.06.2025 | 13,54 | 13,54 | 13,16 | 13,36 | -2,20% | 4.802,00 |
| 17.06.2025 | 13,66 | 13,66 | 13,26 | 13,66 | -1,01% | 2.094,00 |
| 16.06.2025 | 13,48 | 13,80 | 13,42 | 13,80 | 2,37% | 2.084,00 |
| 13.06.2025 | 13,04 | 13,50 | 13,04 | 13,48 | -0,15% | 2.505,00 |
| 12.06.2025 | 13,56 | 13,70 | 13,38 | 13,50 | -2,46% | 2.773,00 |
| 11.06.2025 | 13,56 | 13,84 | 13,56 | 13,84 | 1,47% | 1.586,00 |
| 10.06.2025 | 13,40 | 13,64 | 13,20 | 13,64 | 1,79% | 7.469,00 |
| 09.06.2025 | 13,40 | 13,40 | 13,24 | 13,40 | 0,00% | 2.770,00 |
| 06.06.2025 | 13,26 | 13,40 | 13,26 | 13,40 | 1,06% | 2.627,00 |
| 05.06.2025 | 13,38 | 13,42 | 13,26 | 13,26 | -1,04% | 5.423,00 |
| 04.06.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,00% | 1.153,00 |
| 03.06.2025 | 13,68 | 13,68 | 13,16 | 13,40 | -0,30% | 6.328,00 |
| 02.06.2025 | 13,38 | 13,44 | 13,24 | 13,44 | 1,05% | 1.945,00 |
| 30.05.2025 | 13,32 | 13,38 | 13,14 | 13,30 | 0,30% | 2.908,00 |
| 29.05.2025 | 13,22 | 13,64 | 13,20 | 13,26 | 0,30% | 5.553,00 |
| 28.05.2025 | 13,22 | 13,40 | 13,22 | 13,22 | -1,78% | 681,00 |
| 27.05.2025 | 13,86 | 13,86 | 13,42 | 13,46 | -1,03% | 5.154,00 |
| 26.05.2025 | 13,54 | 13,78 | 13,52 | 13,60 | -0,58% | 5.475,00 |
| 23.05.2025 | 14,10 | 14,36 | 13,50 | 13,68 | -1,58% | 8.506,00 |
| 22.05.2025 | 13,72 | 13,90 | 13,56 | 13,90 | -1,42% | 7.284,00 |
| 21.05.2025 | 14,00 | 14,10 | 13,66 | 14,10 | 0,57% | 2.546,00 |
| 20.05.2025 | 13,80 | 14,06 | 13,80 | 14,02 | 2,49% | 776,00 |
| 19.05.2025 | 13,90 | 13,90 | 13,52 | 13,68 | -1,01% | 6.034,00 |
| 16.05.2025 | 14,48 | 14,50 | 13,70 | 13,82 | -6,24% | 8.208,00 |
| 15.05.2025 | 13,86 | 14,80 | 13,86 | 14,74 | 5,59% | 11.482,00 |
| 14.05.2025 | 13,86 | 14,50 | 13,66 | 13,96 | 1,60% | 23.006,00 |
| 13.05.2025 | 13,78 | 13,80 | 13,30 | 13,74 | 0,88% | 12.711,00 |
| 12.05.2025 | 13,88 | 13,96 | 13,22 | 13,62 | -1,02% | 11.788,00 |
| 09.05.2025 | 13,92 | 14,32 | 13,64 | 13,76 | -0,29% | 15.034,00 |
| 08.05.2025 | 13,88 | 13,88 | 13,72 | 13,80 | -1,00% | 2.530,00 |
| 07.05.2025 | 13,90 | 13,94 | 13,74 | 13,94 | 1,16% | 2.967,00 |
| 06.05.2025 | 13,62 | 13,78 | 13,50 | 13,78 | 1,47% | 1.264,00 |
| 05.05.2025 | 13,50 | 13,90 | 13,50 | 13,58 | 1,34% | 4.267,00 |
| 02.05.2025 | 13,92 | 13,92 | 13,40 | 13,40 | 1,82% | 10.175,00 |
| 30.04.2025 | 13,10 | 14,08 | 13,10 | 13,16 | 0,46% | 18.081,00 |
| 29.04.2025 | 12,78 | 13,38 | 12,76 | 13,10 | 4,30% | 12.162,00 |
| 28.04.2025 | 12,80 | 12,80 | 12,56 | 12,56 | 1,45% | 3.981,00 |
| 25.04.2025 | 12,42 | 12,60 | 12,22 | 12,38 | 1,81% | 13.083,00 |
| 24.04.2025 | 12,60 | 13,00 | 12,16 | 12,16 | -7,18% | 14.869,00 |
| 23.04.2025 | 12,96 | 13,40 | 12,52 | 13,10 | 1,24% | 23.464,00 |
| 22.04.2025 | 14,04 | 14,04 | 12,94 | 12,94 | -4,57% | 14.017,00 |
| 17.04.2025 | 14,00 | 14,00 | 13,40 | 13,56 | -3,14% | 4.139,00 |
| 16.04.2025 | 14,02 | 14,02 | 13,60 | 14,00 | -0,57% | 7.030,00 |
| 15.04.2025 | 13,62 | 14,30 | 13,40 | 14,08 | 4,45% | 5.665,00 |
| 14.04.2025 | 13,04 | 13,64 | 13,04 | 13,48 | 2,28% | 4.411,00 |
| 11.04.2025 | 13,14 | 13,18 | 13,00 | 13,18 | 2,17% | 4.270,00 |
| 10.04.2025 | 13,74 | 13,74 | 12,80 | 12,90 | 0,94% | 6.709,00 |