12,180€
1,00%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 30,70 | 31,20 | 30,35 | 30,70 | -0,32% | 6.519,00 |
| 27.09.2024 | 30,50 | 31,35 | 30,50 | 30,80 | 0,49% | 11.455,00 |
| 26.09.2024 | 30,90 | 31,70 | 29,75 | 30,65 | -1,29% | 22.578,00 |
| 25.09.2024 | 30,60 | 31,80 | 30,45 | 31,05 | 0,16% | 6.159,00 |
| 24.09.2024 | 30,80 | 31,75 | 30,55 | 31,00 | 0,49% | 7.105,00 |
| 23.09.2024 | 31,10 | 31,90 | 30,80 | 30,85 | -2,37% | 6.644,00 |
| 20.09.2024 | 31,35 | 32,40 | 31,25 | 31,60 | 0,48% | 11.908,00 |
| 19.09.2024 | 30,90 | 31,70 | 30,55 | 31,45 | 2,95% | 16.041,00 |
| 18.09.2024 | 30,00 | 30,75 | 29,75 | 30,55 | 2,35% | 8.305,00 |
| 17.09.2024 | 29,95 | 30,20 | 29,70 | 29,85 | 1,19% | 5.638,00 |
| 16.09.2024 | 30,25 | 30,25 | 29,05 | 29,50 | -1,83% | 8.583,00 |
| 13.09.2024 | 30,05 | 30,80 | 29,45 | 30,05 | 0,33% | 8.150,00 |
| 12.09.2024 | 29,30 | 30,00 | 29,30 | 29,95 | 3,81% | 5.905,00 |
| 11.09.2024 | 29,45 | 30,05 | 28,80 | 28,85 | -4,47% | 11.595,00 |
| 10.09.2024 | 29,60 | 30,20 | 28,60 | 30,20 | 1,68% | 5.472,00 |
| 09.09.2024 | 29,80 | 30,60 | 29,30 | 29,70 | 1,19% | 6.927,00 |
| 06.09.2024 | 30,40 | 30,60 | 29,35 | 29,35 | -3,45% | 5.099,00 |
| 05.09.2024 | 29,80 | 30,40 | 29,00 | 30,40 | 0,50% | 4.393,00 |
| 04.09.2024 | 30,05 | 30,90 | 30,05 | 30,25 | -1,47% | 6.455,00 |
| 03.09.2024 | 31,90 | 31,90 | 30,50 | 30,70 | -0,81% | 4.069,00 |
| 02.09.2024 | 31,30 | 31,30 | 30,85 | 30,95 | -1,75% | 5.604,00 |
| 30.08.2024 | 31,25 | 31,95 | 30,85 | 31,50 | 1,61% | 18.753,00 |
| 29.08.2024 | 30,50 | 31,25 | 30,50 | 31,00 | 0,32% | 5.319,00 |
| 28.08.2024 | 30,65 | 31,20 | 30,40 | 30,90 | 1,15% | 6.089,00 |
| 27.08.2024 | 30,40 | 30,70 | 30,30 | 30,55 | 0,16% | 3.754,00 |
| 26.08.2024 | 30,80 | 31,00 | 30,30 | 30,50 | -1,61% | 5.808,00 |
| 23.08.2024 | 31,70 | 32,05 | 30,80 | 31,00 | -1,43% | 9.105,00 |
| 22.08.2024 | 31,10 | 31,70 | 31,10 | 31,45 | 0,00% | 3.972,00 |
| 21.08.2024 | 31,25 | 32,00 | 31,25 | 31,45 | 0,48% | 8.050,00 |
| 20.08.2024 | 31,60 | 31,75 | 31,05 | 31,30 | -1,42% | 3.945,00 |
| 19.08.2024 | 31,45 | 32,20 | 31,45 | 31,75 | 0,95% | 6.477,00 |
| 16.08.2024 | 32,20 | 32,20 | 31,25 | 31,45 | -1,41% | 3.695,00 |
| 15.08.2024 | 32,20 | 32,45 | 31,50 | 31,90 | -1,69% | 4.084,00 |
| 14.08.2024 | 32,60 | 32,60 | 31,45 | 32,45 | -0,15% | 10.496,00 |
| 13.08.2024 | 32,45 | 32,75 | 32,10 | 32,50 | 1,40% | 11.472,00 |
| 12.08.2024 | 33,00 | 33,30 | 31,75 | 32,05 | -1,69% | 12.485,00 |
| 09.08.2024 | 32,25 | 33,80 | 31,80 | 32,60 | 1,88% | 17.155,00 |
| 08.08.2024 | 30,20 | 32,00 | 29,70 | 32,00 | 5,96% | 13.747,00 |
| 07.08.2024 | 30,25 | 30,70 | 29,90 | 30,20 | -0,17% | 6.965,00 |
| 06.08.2024 | 29,15 | 30,45 | 28,50 | 30,25 | 6,33% | 11.236,00 |
| 05.08.2024 | 28,00 | 29,10 | 27,60 | 28,45 | -3,07% | 19.973,00 |