10,710€
-1,65%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 11,00 | 11,00 | 10,69 | 10,71 | -1,65% | 4.940,00 |
| 22.09.2026 | 11,02 | 11,28 | 10,83 | 10,89 | -1,18% | 2.030,00 |
| 21.09.2026 | 11,03 | 11,52 | 10,59 | 11,02 | 0,27% | 4.533,00 |
| 18.09.2026 | 11,37 | 11,72 | 10,96 | 10,99 | -3,34% | 2.585,00 |
| 17.09.2026 | 11,61 | 11,66 | 11,36 | 11,37 | -1,98% | 2.620,00 |
| 16.09.2026 | 11,82 | 11,84 | 11,54 | 11,60 | -1,86% | 794,00 |
| 15.09.2026 | 11,68 | 11,91 | 11,68 | 11,82 | 1,20% | - |
| 14.09.2026 | 11,79 | 11,87 | 11,56 | 11,68 | -0,93% | 284,00 |
| 11.09.2026 | 11,86 | 11,87 | 11,60 | 11,79 | -0,51% | 992,00 |
| 10.09.2026 | 11,88 | 11,93 | 11,78 | 11,85 | -0,25% | - |
| 09.09.2026 | 11,58 | 11,91 | 11,58 | 11,88 | 2,59% | - |
| 08.09.2026 | 11,78 | 11,80 | 11,57 | 11,58 | -1,86% | - |
| 07.09.2026 | 11,63 | 11,85 | 11,61 | 11,80 | 1,55% | 966,00 |
| 04.09.2026 | 11,83 | 12,11 | 11,61 | 11,62 | -1,69% | 2.603,00 |
| 03.09.2026 | 11,99 | 12,03 | 11,58 | 11,82 | -1,34% | 613,00 |
| 02.09.2026 | 11,63 | 11,99 | 11,36 | 11,98 | 3,63% | 1.243,00 |
| 01.09.2026 | 11,64 | 11,84 | 11,54 | 11,56 | -1,20% | 1.148,00 |
| 31.08.2026 | 11,83 | 11,86 | 11,70 | 11,70 | -1,10% | 374,00 |
| 28.08.2026 | 11,82 | 12,01 | 11,76 | 11,83 | -1,00% | 4.800,00 |
| 27.08.2026 | 11,64 | 11,95 | 11,64 | 11,95 | 2,22% | 174,00 |
| 26.08.2026 | 11,84 | 11,84 | 11,67 | 11,69 | -1,10% | 420,00 |
| 25.08.2026 | 11,76 | 11,83 | 11,62 | 11,82 | 0,68% | 1.142,00 |
| 24.08.2026 | 11,71 | 11,93 | 11,63 | 11,74 | -0,59% | 1.147,00 |
| 21.08.2026 | 11,93 | 11,94 | 11,77 | 11,81 | -1,01% | 299,00 |
| 20.08.2026 | 11,74 | 11,93 | 11,74 | 11,93 | -0,25% | 605,00 |
| 19.08.2026 | 12,09 | 12,09 | 11,60 | 11,96 | 2,66% | 4.204,00 |
| 05.05.2026 | 11,89 | 12,10 | 11,16 | 11,65 | -1,85% | 563,00 |
| 04.05.2026 | 12,11 | 12,18 | 11,61 | 11,87 | -1,90% | 180,00 |
| 30.04.2026 | 11,69 | 12,11 | 11,68 | 12,10 | 3,24% | 1.658,00 |
| 29.04.2026 | 11,74 | 12,01 | 11,71 | 11,72 | -0,17% | 2.197,00 |
| 28.04.2026 | 11,90 | 11,99 | 11,72 | 11,74 | -1,26% | 1.853,00 |
| 27.04.2026 | 12,05 | 12,18 | 11,76 | 11,89 | -1,08% | 890,00 |
| 24.04.2026 | 12,17 | 12,17 | 11,77 | 12,02 | -1,15% | 336,00 |
| 23.04.2026 | 12,50 | 12,51 | 11,71 | 12,16 | -1,38% | 1.284,00 |
| 22.04.2026 | 12,55 | 12,55 | 12,05 | 12,33 | -1,04% | 937,00 |
| 21.04.2026 | 11,92 | 12,59 | 11,82 | 12,46 | 4,53% | 13.378,00 |
| 20.04.2026 | 11,83 | 11,94 | 11,53 | 11,92 | 0,25% | 74,00 |
| 17.04.2026 | 11,98 | 11,98 | 11,79 | 11,89 | -0,08% | 116,00 |
| 16.04.2026 | 11,89 | 11,95 | 11,78 | 11,90 | 0,08% | 2.038,00 |
| 15.04.2026 | 11,88 | 11,94 | 11,55 | 11,89 | 0,17% | 34.530,00 |
| 14.04.2026 | 11,88 | 11,99 | 11,67 | 11,87 | 0,00% | 405,00 |
| 13.04.2026 | 11,89 | 12,16 | 11,17 | 11,87 | 0,00% | 3.108,00 |
| 10.04.2026 | 11,92 | 12,11 | 11,84 | 11,87 | -0,42% | 559,00 |
| 09.04.2026 | 11,85 | 12,25 | 11,83 | 11,92 | 0,68% | 139,00 |
| 08.04.2026 | 11,95 | 12,16 | 11,80 | 11,84 | 0,59% | 6.585,00 |
| 07.04.2026 | 11,94 | 12,43 | 11,76 | 11,77 | -1,34% | 1.521,00 |
| 02.04.2026 | 12,07 | 12,43 | 11,81 | 11,93 | -0,50% | 2.994,00 |
| 01.04.2026 | 12,56 | 12,58 | 11,93 | 11,99 | -4,39% | 2.210,00 |
| 31.03.2026 | 12,59 | 12,69 | 12,34 | 12,54 | -1,57% | 586,00 |
| 30.03.2026 | 12,51 | 12,84 | 12,28 | 12,74 | 0,87% | 2.714,00 |
| 27.03.2026 | 12,78 | 12,89 | 12,57 | 12,63 | -2,09% | 1.163,00 |
| 26.03.2026 | 12,24 | 12,97 | 12,20 | 12,90 | 5,13% | 3.038,00 |
| 25.03.2026 | 12,39 | 12,39 | 12,11 | 12,27 | -0,97% | 1.162,00 |
| 24.03.2026 | 11,99 | 12,42 | 11,99 | 12,39 | 3,34% | 1.031,00 |
| 23.03.2026 | 12,03 | 12,21 | 11,89 | 11,99 | 0,50% | 1.881,00 |
| 20.03.2026 | 12,03 | 12,25 | 11,91 | 11,93 | -0,50% | 2.447,00 |
| 19.03.2026 | 12,11 | 12,40 | 11,94 | 11,99 | -0,83% | 1.453,00 |
| 18.03.2026 | 12,73 | 12,73 | 12,08 | 12,09 | -4,65% | 1.837,00 |
| 17.03.2026 | 12,45 | 12,83 | 12,03 | 12,68 | 1,93% | 1.594,00 |
| 16.03.2026 | 12,51 | 12,70 | 12,41 | 12,44 | -0,64% | 421,00 |
| 13.03.2026 | 12,28 | 12,70 | 12,18 | 12,52 | 2,04% | 1.399,00 |
| 12.03.2026 | 12,69 | 12,69 | 12,26 | 12,27 | -3,23% | 1.587,00 |
| 11.03.2026 | 12,45 | 12,88 | 12,35 | 12,68 | 2,01% | 533,00 |
| 10.03.2026 | 12,95 | 12,95 | 12,27 | 12,43 | -3,94% | 4.485,00 |
| 09.03.2026 | 12,55 | 12,95 | 12,14 | 12,94 | 2,94% | 3.548,00 |
| 06.03.2026 | 12,97 | 13,01 | 12,39 | 12,57 | -2,86% | 757,00 |
| 05.03.2026 | 12,94 | 13,26 | 12,36 | 12,94 | 1,73% | 1.260,00 |
| 04.03.2026 | 12,57 | 12,94 | 12,55 | 12,72 | 1,68% | 1.611,00 |
| 03.03.2026 | 13,07 | 13,07 | 12,44 | 12,51 | -3,32% | 2.243,00 |
| 02.03.2026 | 12,97 | 13,32 | 12,64 | 12,94 | -0,92% | 2.564,00 |
| 27.02.2026 | 12,17 | 13,08 | 12,16 | 13,06 | 7,40% | 1.628,00 |
| 26.02.2026 | 12,25 | 12,67 | 12,07 | 12,16 | -0,98% | 2.102,00 |
| 25.02.2026 | 12,16 | 12,28 | 12,04 | 12,28 | 0,99% | - |
| 24.02.2026 | 12,10 | 12,19 | 12,04 | 12,16 | -0,08% | 2.500,00 |
| 23.02.2026 | 12,12 | 12,18 | 12,03 | 12,17 | 0,08% | 1.310,00 |
| 20.02.2026 | 12,14 | 12,31 | 12,08 | 12,16 | 0,25% | 785,00 |
| 19.02.2026 | 12,14 | 12,34 | 12,01 | 12,13 | -0,25% | 6.718,00 |
| 18.02.2026 | 12,37 | 12,42 | 12,14 | 12,16 | -1,70% | 1.476,00 |
| 17.02.2026 | 12,58 | 12,58 | 12,33 | 12,37 | -1,59% | 1.150,00 |
| 16.02.2026 | 12,40 | 12,57 | 12,31 | 12,57 | 1,37% | 580,00 |
| 13.02.2026 | 12,57 | 12,57 | 12,29 | 12,40 | -1,20% | 3.140,00 |
| 12.02.2026 | 12,67 | 12,82 | 12,53 | 12,55 | -0,79% | 1.335,00 |
| 11.02.2026 | 12,94 | 12,94 | 12,63 | 12,65 | -2,32% | 2.404,00 |
| 10.02.2026 | 12,37 | 12,96 | 12,35 | 12,95 | 5,11% | 3.419,00 |
| 09.02.2026 | 12,72 | 12,86 | 12,29 | 12,32 | -3,07% | 2.481,00 |
| 06.02.2026 | 12,81 | 12,84 | 12,61 | 12,71 | 0,55% | 1.394,00 |
| 05.02.2026 | 12,85 | 12,87 | 12,63 | 12,64 | -1,63% | 1.800,00 |
| 04.02.2026 | 12,74 | 12,96 | 12,73 | 12,85 | 0,86% | 1.516,00 |
| 03.02.2026 | 12,97 | 12,97 | 12,70 | 12,74 | -2,08% | 1.388,00 |
| 02.02.2026 | 12,82 | 13,05 | 12,82 | 13,01 | 1,25% | 2.160,00 |
| 30.01.2026 | 12,92 | 12,99 | 12,82 | 12,85 | -0,23% | 4.644,00 |
| 29.01.2026 | 12,95 | 13,04 | 12,81 | 12,88 | -0,23% | 860,00 |
| 28.01.2026 | 13,07 | 13,07 | 12,83 | 12,91 | -1,07% | 3.120,00 |
| 27.01.2026 | 12,93 | 13,08 | 12,89 | 13,05 | 1,01% | 2.121,00 |
| 26.01.2026 | 12,99 | 13,08 | 12,85 | 12,92 | -0,46% | 2.989,00 |
| 23.01.2026 | 13,00 | 13,14 | 12,83 | 12,98 | 0,00% | 1.519,00 |
| 22.01.2026 | 13,27 | 13,27 | 12,98 | 12,98 | -2,11% | 358,00 |
| 21.01.2026 | 13,02 | 13,33 | 12,80 | 13,26 | 1,92% | 842,00 |
| 20.01.2026 | 12,87 | 13,16 | 12,87 | 13,01 | 0,85% | 119,00 |
| 19.01.2026 | 13,45 | 13,45 | 12,89 | 12,90 | -4,44% | 850,00 |