11,750€
-1,43%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 11,94 | 12,04 | 11,60 | 11,81 | -0,92% | - |
| 08.05.2026 | 11,86 | 11,92 | 11,66 | 11,92 | -0,50% | 1.743,00 |
| 07.05.2026 | 12,04 | 12,04 | 11,24 | 11,98 | 0,50% | 5.288,00 |
| 06.05.2026 | 11,24 | 12,00 | 11,24 | 11,92 | 2,94% | 2.506,00 |
| 05.05.2026 | 11,64 | 11,78 | 11,20 | 11,58 | -0,34% | 10.054,00 |
| 04.05.2026 | 12,06 | 12,06 | 11,62 | 11,62 | -3,97% | 4.991,00 |
| 30.04.2026 | 12,22 | 12,22 | 11,70 | 12,10 | 2,54% | 1.681,00 |
| 29.04.2026 | 11,94 | 11,96 | 11,80 | 11,80 | 0,00% | 941,00 |
| 28.04.2026 | 11,70 | 11,98 | 11,70 | 11,80 | -0,67% | 2.287,00 |
| 27.04.2026 | 11,80 | 12,04 | 11,80 | 11,88 | -1,49% | 2.180,00 |
| 24.04.2026 | 12,08 | 12,08 | 11,82 | 12,06 | -1,47% | 1.749,00 |
| 23.04.2026 | 12,52 | 12,52 | 11,66 | 12,24 | -1,29% | 7.195,00 |
| 22.04.2026 | 12,44 | 12,44 | 12,02 | 12,40 | -1,43% | 2.831,00 |
| 21.04.2026 | 11,66 | 12,60 | 11,66 | 12,58 | 5,54% | 11.336,00 |
| 20.04.2026 | 12,00 | 12,00 | 11,52 | 11,92 | 1,53% | 5.323,00 |
| 17.04.2026 | 11,56 | 12,00 | 11,56 | 11,74 | -0,84% | 4.005,00 |
| 16.04.2026 | 11,62 | 11,98 | 11,62 | 11,84 | 3,14% | 475,00 |
| 15.04.2026 | 11,98 | 11,98 | 11,48 | 11,48 | -1,20% | 4.048,00 |
| 14.04.2026 | 11,84 | 11,98 | 11,62 | 11,62 | 0,00% | 4.302,00 |
| 13.04.2026 | 12,00 | 12,06 | 11,18 | 11,62 | -2,02% | 9.917,00 |
| 10.04.2026 | 11,94 | 11,96 | 11,82 | 11,86 | -0,84% | 2.958,00 |
| 09.04.2026 | 11,76 | 12,08 | 11,76 | 11,96 | 0,50% | 3.657,00 |
| 08.04.2026 | 12,00 | 12,06 | 11,82 | 11,90 | 1,19% | 4.273,00 |
| 07.04.2026 | 11,80 | 12,04 | 11,76 | 11,76 | -0,84% | 5.459,00 |
| 02.04.2026 | 12,74 | 12,74 | 11,80 | 11,86 | -1,50% | 9.921,00 |
| 01.04.2026 | 12,42 | 12,52 | 11,94 | 12,04 | -4,44% | 10.968,00 |
| 31.03.2026 | 12,76 | 12,76 | 12,48 | 12,60 | -1,25% | 6.775,00 |
| 30.03.2026 | 12,72 | 12,76 | 12,32 | 12,76 | 0,63% | 8.897,00 |
| 27.03.2026 | 12,74 | 12,88 | 12,64 | 12,68 | -1,71% | 6.737,00 |
| 26.03.2026 | 12,38 | 12,90 | 12,38 | 12,90 | 5,56% | 8.892,00 |
| 25.03.2026 | 12,26 | 12,38 | 12,22 | 12,22 | -0,49% | 554,00 |
| 24.03.2026 | 12,14 | 12,38 | 12,10 | 12,28 | 2,68% | 6.541,00 |
| 23.03.2026 | 12,18 | 12,20 | 11,96 | 11,96 | 0,00% | 2.544,00 |
| 20.03.2026 | 12,02 | 12,28 | 11,94 | 11,96 | -0,50% | 4.215,00 |
| 19.03.2026 | 12,20 | 12,30 | 12,02 | 12,02 | -1,80% | 6.726,00 |
| 18.03.2026 | 12,44 | 12,50 | 12,24 | 12,24 | -3,01% | 1.592,00 |
| 17.03.2026 | 12,42 | 12,64 | 12,02 | 12,62 | 1,12% | 13.439,00 |
| 16.03.2026 | 12,76 | 12,76 | 12,48 | 12,48 | -0,95% | 3.116,00 |
| 13.03.2026 | 12,28 | 12,64 | 12,18 | 12,60 | 2,61% | 3.782,00 |
| 12.03.2026 | 12,74 | 12,74 | 12,28 | 12,28 | -3,61% | 2.188,00 |
| 11.03.2026 | 12,02 | 12,98 | 12,02 | 12,74 | 2,25% | 5.583,00 |
| 10.03.2026 | 12,44 | 12,70 | 12,34 | 12,46 | 2,13% | 7.852,00 |
| 09.03.2026 | 12,48 | 12,52 | 12,04 | 12,20 | -2,87% | 6.650,00 |
| 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 |