12,550€
-0,16%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 12,43 | 12,89 | 12,14 | 12,82 | 1,99% | - |
| 10.03.2026 | 12,77 | 12,77 | 12,27 | 12,57 | 1,86% | - |
| 09.03.2026 | 12,58 | 12,67 | 12,14 | 12,34 | -1,75% | - |
| 06.03.2026 | 12,90 | 12,94 | 12,44 | 12,56 | -0,95% | 3.539,00 |
| 05.03.2026 | 12,50 | 12,98 | 12,22 | 12,68 | -0,78% | 3.073,00 |
| 04.03.2026 | 12,52 | 12,88 | 12,52 | 12,78 | 2,24% | 1.426,00 |
| 03.03.2026 | 12,98 | 12,98 | 12,50 | 12,50 | -3,85% | 880,00 |
| 02.03.2026 | 12,98 | 13,00 | 12,86 | 13,00 | 1,56% | 3.702,00 |
| 27.02.2026 | 12,12 | 12,90 | 12,12 | 12,80 | 5,61% | 5.005,00 |
| 26.02.2026 | 12,12 | 12,58 | 12,12 | 12,12 | -1,14% | 2.567,00 |
| 25.02.2026 | 12,10 | 12,26 | 12,10 | 12,26 | 1,32% | 2.665,00 |
| 24.02.2026 | 12,12 | 12,12 | 12,00 | 12,10 | -0,17% | 1.870,00 |
| 23.02.2026 | 12,16 | 12,18 | 12,00 | 12,12 | -0,33% | 482,00 |
| 20.02.2026 | 12,38 | 12,38 | 12,10 | 12,16 | 1,16% | 1.285,00 |
| 19.02.2026 | 12,22 | 12,34 | 12,02 | 12,02 | -1,64% | 1.858,00 |
| 18.02.2026 | 12,44 | 12,44 | 12,22 | 12,22 | -0,33% | 2.375,00 |
| 17.02.2026 | 12,46 | 12,48 | 12,26 | 12,26 | -1,92% | 976,00 |
| 16.02.2026 | 12,44 | 12,50 | 12,32 | 12,50 | 1,30% | 5.194,00 |
| 13.02.2026 | 12,58 | 12,58 | 12,30 | 12,34 | -2,06% | 3.423,00 |
| 12.02.2026 | 12,68 | 12,82 | 12,58 | 12,60 | -0,79% | 3.182,00 |
| 11.02.2026 | 12,68 | 12,86 | 12,68 | 12,70 | -1,85% | 620,00 |
| 10.02.2026 | 12,50 | 12,94 | 12,50 | 12,94 | 5,55% | 8.700,00 |
| 09.02.2026 | 12,76 | 12,80 | 12,26 | 12,26 | -4,07% | 7.088,00 |
| 06.02.2026 | 12,78 | 12,86 | 12,78 | 12,78 | 0,79% | 1.472,00 |
| 05.02.2026 | 12,90 | 12,90 | 12,68 | 12,68 | -1,86% | 7.983,00 |
| 04.02.2026 | 12,92 | 13,00 | 12,80 | 12,92 | 0,94% | 7.743,00 |
| 03.02.2026 | 12,84 | 12,96 | 12,80 | 12,80 | -1,54% | 2.778,00 |
| 02.02.2026 | 12,80 | 13,02 | 12,80 | 13,00 | 0,78% | 2.614,00 |
| 30.01.2026 | 12,90 | 12,97 | 12,86 | 12,90 | 0,23% | - |
| 29.01.2026 | 12,97 | 13,04 | 12,83 | 12,87 | -0,69% | - |
| 28.01.2026 | 13,06 | 13,09 | 12,83 | 12,96 | -0,15% | - |
| 27.01.2026 | 12,94 | 13,08 | 12,94 | 12,98 | -0,15% | - |
| 26.01.2026 | 12,98 | 13,08 | 12,93 | 13,00 | 0,46% | - |
| 23.01.2026 | 13,01 | 13,13 | 12,93 | 12,94 | -0,61% | - |
| 22.01.2026 | 13,22 | 13,23 | 12,99 | 13,02 | -0,15% | - |
| 21.01.2026 | 13,06 | 13,43 | 12,80 | 13,04 | 0,23% | - |
| 20.01.2026 | 12,90 | 13,16 | 12,84 | 13,01 | 0,46% | - |
| 19.01.2026 | 13,43 | 13,44 | 12,95 | 12,95 | -4,07% | - |
| 16.01.2026 | 13,14 | 13,50 | 12,90 | 13,50 | 2,43% | 4.511,00 |
| 15.01.2026 | 13,24 | 13,24 | 13,00 | 13,18 | 1,38% | 4.812,00 |
| 14.01.2026 | 12,80 | 13,28 | 12,80 | 13,00 | 1,56% | 4.831,00 |
| 13.01.2026 | 13,00 | 13,04 | 12,80 | 12,80 | -2,14% | 10.158,00 |
| 12.01.2026 | 12,82 | 13,08 | 12,80 | 13,08 | 1,71% | 4.452,00 |
| 09.01.2026 | 13,00 | 13,38 | 12,86 | 12,86 | -2,13% | 4.516,00 |
| 08.01.2026 | 13,56 | 13,56 | 13,14 | 13,14 | -2,67% | 5.331,00 |
| 07.01.2026 | 13,60 | 13,60 | 13,28 | 13,50 | 0,60% | 1.670,00 |
| 06.01.2026 | 13,48 | 13,60 | 13,42 | 13,42 | -0,45% | 2.573,00 |
| 05.01.2026 | 13,56 | 13,60 | 12,98 | 13,48 | -2,60% | 6.294,00 |
| 02.01.2026 | 12,68 | 13,84 | 12,68 | 13,84 | 8,98% | 11.393,00 |
| 30.12.2025 | 12,92 | 13,00 | 12,60 | 12,70 | -3,50% | 6.813,00 |
| 29.12.2025 | 12,80 | 13,16 | 12,66 | 13,16 | 4,44% | 11.022,00 |
| 23.12.2025 | 13,20 | 13,20 | 12,60 | 12,60 | -2,63% | 6.854,00 |
| 22.12.2025 | 12,64 | 13,10 | 12,56 | 12,94 | 1,89% | 7.752,00 |
| 19.12.2025 | 13,36 | 13,36 | 12,70 | 12,70 | -3,79% | 17.952,00 |
| 18.12.2025 | 13,30 | 13,36 | 13,12 | 13,20 | 0,15% | 4.224,00 |
| 17.12.2025 | 13,08 | 13,32 | 13,08 | 13,18 | 0,61% | 5.878,00 |
| 16.12.2025 | 13,20 | 13,30 | 13,10 | 13,10 | -1,21% | 3.771,00 |
| 15.12.2025 | 13,64 | 13,64 | 13,20 | 13,26 | -0,15% | 10.542,00 |
| 12.12.2025 | 13,40 | 13,62 | 13,28 | 13,28 | -0,90% | 3.894,00 |
| 11.12.2025 | 13,50 | 13,52 | 13,36 | 13,40 | -2,05% | 1.525,00 |
| 10.12.2025 | 13,20 | 13,68 | 13,18 | 13,68 | 3,64% | 2.136,00 |
| 09.12.2025 | 13,70 | 13,70 | 13,20 | 13,20 | -2,51% | 5.170,00 |
| 08.12.2025 | 13,96 | 13,96 | 13,50 | 13,54 | -1,46% | 2.764,00 |
| 05.12.2025 | 13,62 | 13,88 | 13,62 | 13,74 | -1,43% | 3.334,00 |
| 04.12.2025 | 13,50 | 13,94 | 13,50 | 13,94 | 2,80% | 3.607,00 |
| 03.12.2025 | 13,48 | 13,56 | 13,40 | 13,56 | 0,74% | 1.738,00 |
| 02.12.2025 | 13,56 | 13,72 | 13,40 | 13,46 | -3,30% | 7.317,00 |
| 01.12.2025 | 13,66 | 14,00 | 13,42 | 13,92 | 1,31% | 4.590,00 |
| 28.11.2025 | 13,24 | 13,74 | 13,24 | 13,74 | 3,62% | 2.041,00 |
| 27.11.2025 | 13,54 | 13,60 | 13,26 | 13,26 | -2,21% | 7.655,00 |
| 26.11.2025 | 13,52 | 13,68 | 13,52 | 13,56 | -0,59% | 5.743,00 |
| 25.11.2025 | 14,02 | 14,02 | 13,42 | 13,64 | 1,04% | 4.793,00 |
| 24.11.2025 | 13,18 | 13,50 | 13,18 | 13,50 | 2,27% | 2.373,00 |
| 21.11.2025 | 13,24 | 13,26 | 13,06 | 13,20 | -0,75% | 3.938,00 |
| 20.11.2025 | 13,40 | 13,42 | 13,30 | 13,30 | -0,45% | 1.586,00 |
| 19.11.2025 | 13,24 | 13,42 | 13,12 | 13,36 | 0,91% | 3.621,00 |
| 18.11.2025 | 13,52 | 13,52 | 13,10 | 13,24 | -2,07% | 25.521,00 |
| 17.11.2025 | 14,48 | 14,48 | 13,42 | 13,52 | -5,59% | 9.823,00 |
| 14.11.2025 | 14,42 | 14,42 | 14,06 | 14,32 | -0,56% | 8.125,00 |
| 13.11.2025 | 14,50 | 14,60 | 14,10 | 14,40 | -0,69% | 12.529,00 |
| 12.11.2025 | 12,96 | 14,50 | 12,86 | 14,50 | 12,40% | 22.927,00 |
| 11.11.2025 | 14,30 | 14,74 | 12,02 | 12,90 | -9,92% | 33.719,00 |
| 10.11.2025 | 14,20 | 14,70 | 14,20 | 14,32 | 1,56% | 1.930,00 |
| 07.11.2025 | 13,88 | 14,22 | 13,88 | 14,10 | 0,71% | 3.993,00 |
| 06.11.2025 | 14,48 | 14,48 | 14,00 | 14,00 | -2,51% | 7.106,00 |
| 05.11.2025 | 14,04 | 14,56 | 14,04 | 14,36 | 2,28% | 6.159,00 |
| 04.11.2025 | 14,56 | 14,60 | 14,04 | 14,04 | -3,57% | 9.080,00 |
| 03.11.2025 | 15,12 | 15,12 | 14,56 | 14,56 | -3,06% | 6.243,00 |
| 31.10.2025 | 15,06 | 15,14 | 14,96 | 15,02 | -1,18% | 11.004,00 |
| 30.10.2025 | 15,02 | 15,20 | 15,00 | 15,20 | 1,20% | 6.005,00 |
| 29.10.2025 | 15,34 | 15,40 | 15,02 | 15,02 | -2,21% | 9.290,00 |
| 28.10.2025 | 15,50 | 15,66 | 15,34 | 15,36 | -2,17% | 6.522,00 |
| 27.10.2025 | 15,98 | 16,00 | 15,62 | 15,70 | -0,88% | 5.284,00 |
| 24.10.2025 | 15,70 | 16,10 | 15,48 | 15,84 | 1,93% | 8.236,00 |
| 23.10.2025 | 15,70 | 15,70 | 15,32 | 15,54 | 0,65% | 2.192,00 |
| 22.10.2025 | 15,70 | 15,74 | 15,44 | 15,44 | -1,53% | 5.612,00 |
| 21.10.2025 | 15,96 | 15,96 | 15,66 | 15,68 | -2,49% | 3.935,00 |
| 20.10.2025 | 16,10 | 16,28 | 15,70 | 16,08 | -0,50% | 11.545,00 |
| 17.10.2025 | 15,58 | 16,22 | 15,46 | 16,16 | 3,19% | 11.790,00 |
| 16.10.2025 | 15,54 | 15,76 | 15,52 | 15,66 | -0,25% | 9.382,00 |