13,270€
0,23%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 13,24 | 13,33 | 13,17 | 13,27 | 0,23% | - |
| 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 |
| 15.10.2025 | 15,98 | 16,10 | 15,44 | 15,70 | -0,51% | 11.494,00 |
| 14.10.2025 | 15,52 | 16,06 | 15,42 | 15,78 | 0,38% | 15.014,00 |
| 13.10.2025 | 16,02 | 16,02 | 15,52 | 15,72 | -0,88% | 8.670,00 |
| 10.10.2025 | 16,44 | 16,44 | 15,80 | 15,86 | -1,37% | 17.623,00 |
| 09.10.2025 | 16,60 | 16,66 | 16,08 | 16,08 | -2,31% | 7.464,00 |
| 08.10.2025 | 16,48 | 16,78 | 16,28 | 16,46 | -0,24% | 7.118,00 |
| 07.10.2025 | 17,18 | 17,18 | 16,44 | 16,50 | -0,48% | 8.078,00 |
| 06.10.2025 | 17,66 | 17,66 | 16,50 | 16,58 | -4,27% | 28.289,00 |
| 03.10.2025 | 17,86 | 17,86 | 17,30 | 17,32 | 1,52% | 24.314,00 |
| 02.10.2025 | 15,90 | 17,42 | 15,80 | 17,06 | 7,97% | 41.316,00 |
| 01.10.2025 | 16,12 | 16,12 | 15,60 | 15,80 | 0,77% | 3.488,00 |
| 30.09.2025 | 16,22 | 16,26 | 15,50 | 15,68 | -1,63% | 4.182,00 |
| 29.09.2025 | 16,26 | 16,36 | 15,60 | 15,94 | 0,25% | 6.770,00 |
| 26.09.2025 | 16,36 | 16,58 | 15,58 | 15,90 | 0,00% | 17.053,00 |
| 25.09.2025 | 15,74 | 16,50 | 15,60 | 15,90 | 2,45% | 32.974,00 |
| 24.09.2025 | 17,62 | 17,62 | 14,80 | 15,52 | -13,30% | 62.473,00 |
| 23.09.2025 | 20,05 | 20,30 | 17,30 | 17,90 | -10,95% | 61.691,00 |
| 22.09.2025 | 20,00 | 20,20 | 19,72 | 20,10 | 1,21% | 22.867,00 |
| 19.09.2025 | 19,94 | 20,25 | 19,68 | 19,86 | -0,20% | 18.598,00 |
| 18.09.2025 | 19,86 | 19,90 | 19,30 | 19,90 | 1,02% | 19.094,00 |
| 17.09.2025 | 19,04 | 19,96 | 19,04 | 19,70 | 3,58% | 28.445,00 |
| 16.09.2025 | 18,66 | 19,46 | 18,64 | 19,02 | 2,15% | 33.014,00 |
| 15.09.2025 | 17,96 | 18,62 | 17,76 | 18,62 | 3,33% | 38.378,00 |
| 12.09.2025 | 17,88 | 18,20 | 17,64 | 18,02 | 0,33% | 13.198,00 |
| 11.09.2025 | 17,78 | 18,30 | 17,18 | 17,96 | 3,46% | 66.333,00 |
| 10.09.2025 | 17,44 | 17,60 | 17,16 | 17,36 | -0,80% | 19.077,00 |
| 09.09.2025 | 17,22 | 17,70 | 17,10 | 17,50 | 0,00% | 21.841,00 |
| 08.09.2025 | 16,78 | 17,66 | 16,50 | 17,50 | 4,17% | 59.834,00 |
| 05.09.2025 | 16,86 | 17,20 | 15,92 | 16,80 | 0,36% | 65.206,00 |
| 04.09.2025 | 16,54 | 16,76 | 16,54 | 16,74 | 0,84% | 4.409,00 |
| 03.09.2025 | 16,00 | 16,80 | 16,00 | 16,60 | 2,98% | 17.293,00 |
| 02.09.2025 | 17,00 | 17,04 | 15,50 | 16,12 | -3,93% | 17.620,00 |
| 01.09.2025 | 17,50 | 17,68 | 16,56 | 16,78 | -1,29% | 16.822,00 |
| 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 |