42,150€
0,96%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 41,85 | 42,40 | 41,85 | 42,15 | 0,96% | - |
| 23.04.2024 | 41,40 | 41,95 | 41,35 | 41,75 | 1,83% | 11.860,00 |
| 22.04.2024 | 41,75 | 41,95 | 41,00 | 41,00 | -1,32% | 10.169,00 |
| 19.04.2024 | 41,05 | 41,80 | 40,75 | 41,55 | 0,48% | 9.937,00 |
| 18.04.2024 | 41,35 | 41,60 | 40,75 | 41,35 | 0,85% | 7.764,00 |
| 17.04.2024 | 41,35 | 41,55 | 40,80 | 41,00 | -0,85% | 11.166,00 |
| 16.04.2024 | 41,15 | 41,60 | 40,70 | 41,35 | -0,12% | 14.387,00 |
| 15.04.2024 | 42,50 | 42,60 | 41,40 | 41,40 | -3,16% | 18.042,00 |
| 12.04.2024 | 44,35 | 44,35 | 42,75 | 42,75 | -1,72% | 16.933,00 |
| 11.04.2024 | 43,80 | 44,10 | 43,30 | 43,50 | -0,11% | 11.847,00 |
| 10.04.2024 | 44,00 | 45,00 | 43,50 | 43,55 | 0,81% | 26.338,00 |
| 09.04.2024 | 43,65 | 44,35 | 42,85 | 43,20 | -0,69% | 15.797,00 |
| 08.04.2024 | 42,00 | 44,20 | 41,95 | 43,50 | 5,71% | 27.260,00 |
| 05.04.2024 | 41,55 | 41,55 | 40,80 | 41,15 | -1,91% | 15.926,00 |
| 04.04.2024 | 41,50 | 42,10 | 40,85 | 41,95 | 1,70% | 28.805,00 |
| 03.04.2024 | 41,50 | 41,60 | 40,40 | 41,25 | 2,74% | 42.020,00 |
| 02.04.2024 | 45,00 | 45,20 | 40,00 | 40,15 | -9,78% | 74.232,00 |
| 28.03.2024 | 42,30 | 44,50 | 41,55 | 44,50 | 11,53% | 92.367,00 |
| 27.03.2024 | 39,70 | 40,20 | 39,55 | 39,90 | -0,25% | 14.620,00 |
| 26.03.2024 | 39,95 | 40,20 | 39,50 | 40,00 | 1,01% | 14.905,00 |
| 25.03.2024 | 39,15 | 39,75 | 39,00 | 39,60 | 1,41% | 12.430,00 |
| 22.03.2024 | 37,80 | 39,45 | 37,80 | 39,05 | 3,99% | 17.232,00 |
| 21.03.2024 | 38,20 | 38,45 | 37,45 | 37,55 | -1,44% | 21.153,00 |
| 20.03.2024 | 38,00 | 38,35 | 37,60 | 38,10 | 1,06% | 13.336,00 |
| 19.03.2024 | 36,75 | 38,15 | 36,45 | 37,70 | 2,86% | 36.921,00 |
| 18.03.2024 | 37,40 | 37,40 | 36,35 | 36,65 | -2,79% | 20.301,00 |
| 15.03.2024 | 38,75 | 38,75 | 37,60 | 37,70 | -2,33% | 10.233,00 |
| 14.03.2024 | 38,90 | 39,40 | 38,55 | 38,60 | -0,90% | 14.283,00 |
| 13.03.2024 | 39,20 | 39,45 | 38,80 | 38,95 | 0,00% | 10.027,00 |
| 12.03.2024 | 39,00 | 39,60 | 38,60 | 38,95 | 1,04% | 19.153,00 |
| 11.03.2024 | 38,25 | 38,75 | 37,55 | 38,55 | -0,26% | 15.764,00 |
| 08.03.2024 | 40,10 | 40,10 | 38,50 | 38,65 | -3,01% | 18.984,00 |
| 07.03.2024 | 39,90 | 40,40 | 39,05 | 39,85 | 0,13% | 28.356,00 |
| 06.03.2024 | 40,65 | 40,65 | 39,25 | 39,80 | -1,24% | 12.080,00 |
| 05.03.2024 | 41,15 | 41,15 | 40,25 | 40,30 | -2,18% | 10.360,00 |
| 04.03.2024 | 42,30 | 42,50 | 41,00 | 41,20 | -2,25% | 13.351,00 |
| 01.03.2024 | 41,90 | 42,55 | 41,60 | 42,15 | 1,44% | 11.858,00 |
| 29.02.2024 | 42,80 | 42,85 | 41,50 | 41,55 | -2,92% | 17.821,00 |
| 28.02.2024 | 43,20 | 43,80 | 42,55 | 42,80 | -0,93% | 28.801,00 |
| 27.02.2024 | 43,15 | 43,50 | 42,75 | 43,20 | 0,23% | 14.220,00 |
| 26.02.2024 | 43,00 | 43,50 | 42,65 | 43,10 | 0,58% | 11.036,00 |
| 23.02.2024 | 44,15 | 44,15 | 42,85 | 42,85 | -4,14% | 15.304,00 |
| 22.02.2024 | 46,00 | 46,35 | 44,35 | 44,70 | 1,59% | 17.931,00 |
| 21.02.2024 | 41,90 | 44,80 | 41,55 | 44,00 | 9,18% | 53.203,00 |
| 20.02.2024 | 40,85 | 41,00 | 40,10 | 40,30 | -1,10% | 11.152,00 |
| 19.02.2024 | 40,20 | 40,75 | 39,80 | 40,75 | 1,62% | 12.274,00 |
| 16.02.2024 | 40,05 | 40,55 | 40,00 | 40,10 | 0,38% | 9.307,00 |
| 15.02.2024 | 40,25 | 40,50 | 39,70 | 39,95 | -0,62% | 4.815,00 |
| 14.02.2024 | 39,80 | 40,80 | 39,70 | 40,20 | 1,52% | 6.795,00 |
| 13.02.2024 | 40,45 | 40,45 | 39,00 | 39,60 | -1,61% | 11.710,00 |
| 12.02.2024 | 39,70 | 40,95 | 39,60 | 40,25 | 0,63% | 4.728,00 |
| 09.02.2024 | 40,50 | 40,60 | 39,35 | 40,00 | -0,87% | 18.301,00 |
| 08.02.2024 | 40,65 | 41,00 | 40,35 | 40,35 | -0,74% | 7.979,00 |
| 07.02.2024 | 41,20 | 41,60 | 40,65 | 40,65 | -0,85% | 6.117,00 |
| 06.02.2024 | 40,85 | 41,20 | 40,50 | 41,00 | 0,00% | 13.030,00 |
| 05.02.2024 | 41,25 | 41,30 | 40,60 | 41,00 | 0,61% | 9.856,00 |
| 02.02.2024 | 41,25 | 41,25 | 40,75 | 40,75 | -0,37% | 3.396,00 |
| 01.02.2024 | 41,35 | 41,60 | 40,70 | 40,90 | -0,49% | 9.115,00 |
| 31.01.2024 | 40,95 | 41,50 | 40,90 | 41,10 | -0,12% | 7.133,00 |
| 30.01.2024 | 40,75 | 41,25 | 40,60 | 41,15 | 0,37% | 5.847,00 |
| 29.01.2024 | 41,80 | 41,80 | 40,95 | 41,00 | -1,91% | 9.492,00 |
| 26.01.2024 | 41,55 | 41,90 | 40,80 | 41,80 | 0,12% | 11.304,00 |
| 25.01.2024 | 41,55 | 42,05 | 41,30 | 41,75 | -0,60% | 6.852,00 |
| 24.01.2024 | 42,05 | 42,20 | 41,50 | 42,00 | 0,48% | 19.068,00 |
| 23.01.2024 | 41,60 | 42,50 | 41,60 | 41,80 | 0,36% | 12.227,00 |
| 22.01.2024 | 42,20 | 42,45 | 41,60 | 41,65 | -0,12% | 9.675,00 |
| 19.01.2024 | 43,00 | 43,00 | 41,35 | 41,70 | -2,57% | 11.918,00 |
| 18.01.2024 | 42,50 | 42,95 | 42,25 | 42,80 | 0,47% | 5.911,00 |
| 17.01.2024 | 42,70 | 43,75 | 42,45 | 42,60 | -1,73% | 10.419,00 |
| 16.01.2024 | 43,30 | 43,35 | 42,15 | 43,35 | 0,35% | 10.736,00 |
| 15.01.2024 | 45,10 | 45,10 | 43,15 | 43,20 | -3,57% | 4.486,00 |
| 12.01.2024 | 44,45 | 45,35 | 44,45 | 44,80 | 0,79% | 4.779,00 |
| 11.01.2024 | 44,70 | 45,45 | 44,20 | 44,45 | -0,56% | 15.042,00 |
| 10.01.2024 | 44,95 | 45,40 | 44,55 | 44,70 | -0,22% | 3.774,00 |
| 09.01.2024 | 45,30 | 45,45 | 44,45 | 44,80 | -0,99% | 7.041,00 |
| 08.01.2024 | 44,50 | 45,25 | 43,75 | 45,25 | 2,49% | 7.063,00 |
| 05.01.2024 | 44,75 | 44,75 | 43,55 | 44,15 | -1,01% | 10.312,00 |
| 04.01.2024 | 43,90 | 44,80 | 43,80 | 44,60 | 2,41% | 10.554,00 |
| 03.01.2024 | 46,30 | 46,30 | 43,55 | 43,55 | -5,02% | 16.860,00 |
| 02.01.2024 | 47,10 | 47,60 | 45,85 | 45,85 | -2,45% | 14.589,00 |
| 29.12.2023 | 46,10 | 47,15 | 45,80 | 47,00 | 2,17% | 5.295,00 |
| 28.12.2023 | 46,70 | 47,15 | 45,65 | 46,00 | -1,29% | 10.574,00 |
| 27.12.2023 | 45,25 | 47,45 | 45,25 | 46,60 | 4,48% | 22.030,00 |
| 22.12.2023 | 43,20 | 45,25 | 42,50 | 44,60 | 3,72% | 15.912,00 |
| 21.12.2023 | 43,25 | 43,45 | 42,55 | 43,00 | -1,49% | 8.834,00 |
| 20.12.2023 | 43,25 | 43,80 | 42,75 | 43,65 | 1,75% | 9.429,00 |
| 19.12.2023 | 42,10 | 43,15 | 42,00 | 42,90 | 2,63% | 4.312,00 |
| 18.12.2023 | 42,60 | 42,90 | 41,65 | 41,80 | -2,22% | 5.275,00 |
| 15.12.2023 | 42,75 | 43,30 | 42,30 | 42,75 | 0,71% | 8.319,00 |
| 14.12.2023 | 40,80 | 42,50 | 40,80 | 42,45 | 3,16% | 6.100,00 |
| 13.12.2023 | 41,25 | 43,05 | 41,15 | 41,15 | -0,60% | 11.846,00 |
| 12.12.2023 | 42,00 | 42,25 | 41,30 | 41,40 | -1,78% | 8.757,00 |
| 11.12.2023 | 42,70 | 42,75 | 42,05 | 42,15 | -1,29% | 5.737,00 |
| 08.12.2023 | 41,00 | 43,00 | 41,00 | 42,70 | 4,15% | 18.369,00 |
| 07.12.2023 | 41,00 | 41,40 | 40,50 | 41,00 | -0,97% | 16.184,00 |
| 06.12.2023 | 41,40 | 41,75 | 40,80 | 41,40 | 0,12% | 10.398,00 |
| 05.12.2023 | 41,15 | 41,80 | 40,45 | 41,35 | 1,10% | 19.051,00 |
| 04.12.2023 | 40,15 | 41,30 | 39,80 | 40,90 | 1,87% | 9.984,00 |
| 01.12.2023 | 39,75 | 40,75 | 39,25 | 40,15 | 1,26% | 15.328,00 |
| 30.11.2023 | 39,10 | 40,00 | 38,85 | 39,65 | 0,76% | 21.926,00 |