13,740€
-0,15%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 13,90 | 13,93 | 13,41 | 13,75 | -0,07% | 220,00 |
| 16.04.2025 | 13,90 | 14,09 | 13,58 | 13,76 | -1,78% | - |
| 15.04.2025 | 13,61 | 14,26 | 13,23 | 14,01 | 4,01% | 575,00 |
| 14.04.2025 | 13,23 | 13,61 | 13,03 | 13,47 | 1,81% | 200,00 |
| 11.04.2025 | 13,02 | 13,42 | 12,90 | 13,23 | 1,69% | 80,00 |
| 10.04.2025 | 13,62 | 13,94 | 12,77 | 13,01 | -4,48% | 100,00 |
| 09.04.2025 | 12,92 | 13,75 | 12,46 | 13,62 | 4,21% | 630,00 |
| 08.04.2025 | 12,42 | 13,65 | 12,42 | 13,07 | 5,23% | 129,00 |
| 07.04.2025 | 13,13 | 13,14 | 12,06 | 12,42 | -5,77% | 550,00 |
| 04.04.2025 | 13,83 | 13,98 | 12,99 | 13,18 | -4,63% | 505,00 |
| 03.04.2025 | 13,90 | 14,32 | 13,28 | 13,82 | -3,29% | 520,00 |
| 02.04.2025 | 14,38 | 14,72 | 13,97 | 14,29 | -1,11% | 325,00 |
| 01.04.2025 | 14,42 | 14,75 | 14,27 | 14,45 | 0,21% | 1.220,00 |
| 31.03.2025 | 14,85 | 14,85 | 14,29 | 14,42 | -2,70% | 905,00 |
| 28.03.2025 | 14,65 | 15,10 | 14,53 | 14,82 | 1,16% | 285,00 |
| 27.03.2025 | 14,44 | 14,87 | 13,92 | 14,65 | 1,52% | 1.350,00 |
| 26.03.2025 | 14,92 | 15,34 | 14,32 | 14,43 | -3,22% | 300,00 |
| 25.03.2025 | 14,43 | 15,05 | 14,31 | 14,91 | 3,33% | 70,00 |
| 24.03.2025 | 14,34 | 14,69 | 14,12 | 14,43 | 0,56% | 2.150,00 |
| 21.03.2025 | 14,33 | 14,38 | 14,07 | 14,35 | 0,14% | 240,00 |
| 20.03.2025 | 15,80 | 15,86 | 14,17 | 14,33 | -9,25% | 848,00 |
| 19.03.2025 | 13,70 | 16,02 | 13,50 | 15,79 | 15,34% | 6.445,00 |
| 18.03.2025 | 13,91 | 14,03 | 13,54 | 13,69 | -1,30% | 570,00 |
| 17.03.2025 | 14,07 | 14,14 | 13,42 | 13,87 | -1,56% | 500,00 |
| 14.03.2025 | 13,74 | 14,20 | 13,64 | 14,09 | 2,77% | 290,00 |
| 13.03.2025 | 13,71 | 13,99 | 13,58 | 13,71 | 0,00% | 102,00 |
| 12.03.2025 | 13,43 | 14,10 | 13,33 | 13,71 | 2,31% | 30,00 |
| 11.03.2025 | 13,62 | 13,86 | 13,10 | 13,40 | -2,12% | 100,00 |
| 10.03.2025 | 14,32 | 14,58 | 13,69 | 13,69 | -4,60% | 898,00 |
| 07.03.2025 | 14,94 | 14,94 | 14,14 | 14,35 | -3,04% | - |
| 06.03.2025 | 13,86 | 15,03 | 13,80 | 14,80 | 7,09% | 1.664,00 |
| 05.03.2025 | 13,43 | 14,23 | 13,15 | 13,82 | 3,21% | 100,00 |
| 04.03.2025 | 14,25 | 14,37 | 13,11 | 13,39 | -6,04% | 4.635,00 |
| 03.03.2025 | 14,29 | 14,50 | 13,84 | 14,25 | 0,00% | 1.900,00 |
| 28.02.2025 | 14,39 | 14,66 | 13,91 | 14,25 | -1,52% | 1.350,00 |
| 27.02.2025 | 14,59 | 14,64 | 14,25 | 14,47 | -0,62% | 1.895,00 |
| 26.02.2025 | 14,73 | 14,81 | 14,49 | 14,56 | -1,09% | 60,00 |
| 25.02.2025 | 14,80 | 14,92 | 14,62 | 14,72 | -0,54% | - |
| 24.02.2025 | 15,15 | 15,23 | 14,50 | 14,80 | -0,60% | 100,00 |
| 21.02.2025 | 15,01 | 15,06 | 14,42 | 14,89 | -0,60% | 151,00 |
| 20.02.2025 | 14,39 | 15,20 | 14,39 | 14,98 | 3,96% | - |
| 19.02.2025 | 14,32 | 15,15 | 14,30 | 14,41 | 0,70% | 174,00 |
| 18.02.2025 | 14,82 | 14,82 | 14,20 | 14,31 | -3,38% | - |
| 17.02.2025 | 14,65 | 14,90 | 14,16 | 14,81 | 0,82% | 237,00 |
| 14.02.2025 | 14,92 | 15,23 | 14,48 | 14,69 | -1,54% | 60,00 |
| 13.02.2025 | 15,09 | 15,38 | 14,90 | 14,92 | -1,65% | - |
| 12.02.2025 | 15,06 | 15,36 | 14,88 | 15,17 | -0,07% | 1.996,00 |
| 11.02.2025 | 15,03 | 15,38 | 14,88 | 15,18 | 1,00% | 1.143,00 |
| 10.02.2025 | 14,24 | 15,32 | 14,24 | 15,03 | 5,40% | 367,00 |
| 07.02.2025 | 13,97 | 14,70 | 13,72 | 14,26 | 1,13% | 250,00 |
| 06.02.2025 | 14,51 | 15,08 | 13,83 | 14,10 | -2,83% | 1.205,00 |
| 05.02.2025 | 13,85 | 14,65 | 13,58 | 14,51 | 4,77% | 250,00 |
| 04.02.2025 | 14,52 | 14,54 | 13,60 | 13,85 | -4,61% | 859,00 |
| 03.02.2025 | 14,70 | 15,07 | 14,30 | 14,52 | -3,71% | 1.270,00 |
| 31.01.2025 | 15,82 | 16,12 | 14,66 | 15,08 | -4,62% | 5.300,00 |
| 30.01.2025 | 16,51 | 16,51 | 15,80 | 15,81 | -4,12% | 1.040,00 |
| 29.01.2025 | 16,65 | 16,91 | 16,18 | 16,49 | -1,08% | 1.174,00 |
| 28.01.2025 | 16,01 | 16,73 | 15,80 | 16,67 | 3,80% | 1.150,00 |
| 27.01.2025 | 17,27 | 17,28 | 15,44 | 16,06 | -7,01% | 1.754,00 |
| 24.01.2025 | 17,65 | 18,34 | 16,68 | 17,27 | -2,70% | 3.892,00 |
| 23.01.2025 | 16,41 | 19,10 | 15,99 | 17,75 | 8,17% | 5.423,00 |
| 22.01.2025 | 14,89 | 16,56 | 14,89 | 16,41 | 10,21% | 2.287,00 |
| 21.01.2025 | 13,99 | 14,95 | 13,87 | 14,89 | 6,43% | 3.951,00 |
| 20.01.2025 | 13,25 | 14,18 | 13,24 | 13,99 | 5,74% | 2.464,00 |
| 17.01.2025 | 12,85 | 13,46 | 12,68 | 13,23 | 2,88% | 1.575,00 |
| 16.01.2025 | 13,37 | 13,48 | 12,72 | 12,86 | -3,09% | - |
| 15.01.2025 | 12,91 | 13,50 | 12,85 | 13,27 | 3,27% | - |
| 14.01.2025 | 12,66 | 13,08 | 12,63 | 12,85 | 0,94% | 670,00 |
| 13.01.2025 | 12,63 | 12,83 | 12,43 | 12,73 | -0,24% | 175,00 |
| 10.01.2025 | 12,68 | 12,81 | 12,43 | 12,76 | 0,63% | - |
| 09.01.2025 | 12,79 | 12,89 | 12,42 | 12,68 | -0,86% | - |
| 08.01.2025 | 13,66 | 13,79 | 12,65 | 12,79 | -6,37% | 906,00 |
| 07.01.2025 | 12,81 | 13,79 | 12,81 | 13,66 | 6,72% | 1.147,00 |
| 06.01.2025 | 12,85 | 13,04 | 12,60 | 12,80 | -0,39% | 275,00 |
| 03.01.2025 | 12,36 | 12,88 | 12,27 | 12,85 | 4,22% | - |
| 02.01.2025 | 11,91 | 12,49 | 11,89 | 12,33 | 3,53% | 987,00 |
| 30.12.2024 | 11,95 | 12,02 | 11,86 | 11,91 | 0,17% | 160,00 |
| 27.12.2024 | 11,93 | 12,28 | 11,87 | 11,89 | -0,34% | 2.030,00 |
| 23.12.2024 | 12,23 | 12,28 | 11,74 | 11,93 | -2,29% | 4.010,00 |
| 20.12.2024 | 12,19 | 12,52 | 11,71 | 12,21 | 0,16% | 590,00 |
| 19.12.2024 | 12,17 | 12,33 | 12,04 | 12,19 | 0,16% | 558,00 |
| 18.12.2024 | 12,84 | 13,48 | 11,94 | 12,17 | -5,37% | 5.752,00 |
| 17.12.2024 | 12,59 | 12,98 | 12,43 | 12,86 | 2,14% | - |
| 16.12.2024 | 12,37 | 12,82 | 12,28 | 12,59 | 1,78% | 448,00 |
| 13.12.2024 | 12,39 | 12,59 | 12,22 | 12,37 | -0,16% | 2.550,00 |
| 12.12.2024 | 12,92 | 12,92 | 11,89 | 12,39 | -4,25% | 1.259,00 |
| 11.12.2024 | 13,75 | 13,97 | 12,48 | 12,94 | -5,89% | 1.954,00 |
| 10.12.2024 | 14,12 | 14,23 | 13,65 | 13,75 | -2,48% | 2.000,00 |
| 09.12.2024 | 14,07 | 14,42 | 13,79 | 14,10 | 0,36% | 3.560,00 |
| 06.12.2024 | 13,80 | 14,44 | 13,77 | 14,05 | 1,81% | 3.143,00 |
| 05.12.2024 | 12,42 | 13,81 | 12,24 | 13,80 | 11,11% | 3.888,00 |
| 04.12.2024 | 12,54 | 12,66 | 12,31 | 12,42 | -0,88% | 1.140,00 |
| 03.12.2024 | 12,67 | 12,86 | 12,38 | 12,53 | -1,10% | 6.721,00 |
| 02.12.2024 | 13,98 | 13,98 | 12,07 | 12,67 | -9,31% | 5.192,00 |
| 29.11.2024 | 12,86 | 14,06 | 12,82 | 13,97 | 8,63% | 5.285,00 |
| 28.11.2024 | 11,59 | 12,96 | 11,44 | 12,86 | 10,96% | 11.649,00 |
| 27.11.2024 | 12,95 | 12,95 | 11,07 | 11,59 | -10,50% | 5.118,00 |
| 26.11.2024 | 13,52 | 13,52 | 12,56 | 12,95 | -4,22% | 1.098,00 |
| 25.11.2024 | 13,10 | 14,21 | 13,05 | 13,52 | 3,05% | 3.818,00 |
| 22.11.2024 | 11,80 | 13,33 | 11,77 | 13,12 | 11,19% | 2.351,00 |