16,550€
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 16,55 | 16,57 | 16,54 | 16,56 | 0,06% | - |
| 03.09.2025 | 15,81 | 16,82 | 15,77 | 16,55 | 4,68% | 200,00 |
| 02.09.2025 | 16,77 | 17,09 | 15,60 | 15,81 | -5,95% | 443,00 |
| 01.09.2025 | 16,95 | 17,66 | 16,60 | 16,81 | -0,83% | 460,00 |
| 29.08.2025 | 16,75 | 17,12 | 16,43 | 16,95 | 1,19% | 65,00 |
| 28.08.2025 | 17,23 | 17,44 | 16,44 | 16,75 | -2,79% | 41,00 |
| 27.08.2025 | 17,08 | 17,69 | 16,70 | 17,23 | 1,06% | 652,00 |
| 26.08.2025 | 17,27 | 17,59 | 16,76 | 17,05 | -1,27% | 84,00 |
| 25.08.2025 | 16,73 | 18,46 | 16,21 | 17,27 | 3,04% | 1.867,00 |
| 22.08.2025 | 15,55 | 16,94 | 15,53 | 16,76 | 7,85% | 1.722,00 |
| 21.08.2025 | 15,68 | 15,85 | 15,51 | 15,54 | -0,89% | - |
| 20.08.2025 | 15,60 | 15,75 | 15,27 | 15,68 | 0,38% | 205,00 |
| 19.08.2025 | 15,38 | 15,82 | 15,31 | 15,62 | 2,02% | 175,00 |
| 18.08.2025 | 15,65 | 15,87 | 15,29 | 15,31 | -2,05% | 496,00 |
| 15.08.2025 | 14,66 | 15,95 | 14,66 | 15,63 | 6,40% | 2.573,00 |
| 14.08.2025 | 14,51 | 15,65 | 14,35 | 14,69 | 0,82% | 2.055,00 |
| 13.08.2025 | 14,00 | 14,75 | 13,96 | 14,57 | 3,92% | 2.400,00 |
| 12.08.2025 | 13,46 | 14,38 | 13,27 | 14,02 | 4,08% | 22.986,00 |
| 11.08.2025 | 13,39 | 13,72 | 13,25 | 13,47 | 0,67% | 1.300,00 |
| 08.08.2025 | 13,24 | 13,84 | 13,15 | 13,38 | 1,06% | 1.530,00 |
| 07.08.2025 | 13,29 | 13,56 | 13,18 | 13,24 | -0,75% | 276,00 |
| 06.08.2025 | 13,10 | 13,35 | 13,04 | 13,34 | 1,91% | - |
| 05.08.2025 | 13,33 | 13,36 | 12,92 | 13,09 | -1,58% | 230,00 |
| 04.08.2025 | 13,18 | 13,43 | 13,18 | 13,30 | 0,61% | 447,00 |
| 01.08.2025 | 13,30 | 13,30 | 13,13 | 13,22 | 0,00% | 4,00 |
| 31.07.2025 | 13,44 | 13,44 | 13,11 | 13,22 | -1,05% | - |
| 30.07.2025 | 13,43 | 13,46 | 13,28 | 13,36 | -0,22% | 30,00 |
| 29.07.2025 | 13,43 | 13,53 | 13,26 | 13,39 | -0,15% | 225,00 |
| 28.07.2025 | 13,51 | 13,55 | 13,28 | 13,41 | -0,45% | - |
| 25.07.2025 | 13,63 | 13,67 | 13,40 | 13,47 | -1,10% | 220,00 |
| 24.07.2025 | 13,71 | 13,79 | 13,42 | 13,62 | -1,16% | 668,00 |
| 23.07.2025 | 14,31 | 14,51 | 13,27 | 13,78 | -5,03% | 387,00 |
| 22.07.2025 | 13,30 | 14,51 | 13,18 | 14,51 | 9,26% | 6,00 |
| 21.07.2025 | 13,03 | 13,35 | 13,03 | 13,28 | 0,45% | 270,00 |
| 18.07.2025 | 13,02 | 13,26 | 13,02 | 13,22 | 0,38% | - |
| 17.07.2025 | 13,26 | 13,28 | 13,13 | 13,17 | -0,75% | 100,00 |
| 16.07.2025 | 13,23 | 13,41 | 13,12 | 13,27 | -0,45% | 100,00 |
| 15.07.2025 | 13,19 | 13,45 | 13,19 | 13,33 | 0,00% | 244,00 |
| 14.07.2025 | 13,33 | 13,43 | 13,22 | 13,33 | 0,15% | 215,00 |
| 11.07.2025 | 13,33 | 13,34 | 13,23 | 13,31 | -0,22% | - |
| 10.07.2025 | 13,31 | 13,34 | 13,19 | 13,34 | 0,76% | 1.670,00 |
| 09.07.2025 | 13,28 | 13,38 | 13,16 | 13,24 | -0,53% | - |
| 08.07.2025 | 13,34 | 13,48 | 13,16 | 13,31 | 1,06% | 434,00 |
| 07.07.2025 | 13,23 | 13,50 | 13,17 | 13,17 | -0,30% | 40,00 |
| 04.07.2025 | 13,42 | 13,43 | 13,11 | 13,21 | -1,05% | - |
| 03.07.2025 | 13,37 | 13,40 | 13,05 | 13,35 | -0,22% | - |
| 02.07.2025 | 13,31 | 13,38 | 13,17 | 13,38 | 0,45% | - |
| 01.07.2025 | 13,40 | 13,41 | 13,17 | 13,32 | -0,22% | - |
| 30.06.2025 | 13,29 | 13,39 | 12,92 | 13,35 | 2,38% | - |
| 27.06.2025 | 13,14 | 13,30 | 13,00 | 13,04 | -0,69% | - |
| 26.06.2025 | 13,42 | 13,48 | 12,89 | 13,13 | -2,16% | - |
| 25.06.2025 | 13,40 | 13,75 | 13,26 | 13,42 | -0,07% | - |
| 24.06.2025 | 13,45 | 13,63 | 13,24 | 13,43 | 0,30% | 13,00 |
| 23.06.2025 | 13,36 | 13,63 | 13,30 | 13,39 | 0,15% | 238,00 |
| 20.06.2025 | 13,41 | 13,58 | 13,16 | 13,37 | -0,15% | - |
| 19.06.2025 | 13,36 | 13,58 | 13,18 | 13,39 | 0,00% | - |
| 18.06.2025 | 13,41 | 13,51 | 13,18 | 13,39 | 0,15% | - |
| 17.06.2025 | 13,48 | 13,60 | 13,31 | 13,37 | -0,67% | 500,00 |
| 16.06.2025 | 13,33 | 13,61 | 13,31 | 13,46 | 0,98% | - |
| 13.06.2025 | 13,19 | 13,47 | 13,15 | 13,33 | -0,74% | 170,00 |
| 12.06.2025 | 13,49 | 13,69 | 13,33 | 13,43 | -0,59% | 838,00 |
| 11.06.2025 | 13,48 | 13,71 | 13,38 | 13,51 | 0,22% | 1.200,00 |
| 10.06.2025 | 13,36 | 13,64 | 13,22 | 13,48 | 0,75% | - |
| 09.06.2025 | 13,34 | 13,43 | 13,27 | 13,38 | 0,30% | - |
| 06.06.2025 | 13,37 | 13,41 | 13,23 | 13,34 | -0,30% | - |
| 05.06.2025 | 13,30 | 13,41 | 13,23 | 13,38 | -0,15% | 330,00 |
| 04.06.2025 | 13,27 | 13,48 | 13,22 | 13,40 | 0,98% | - |
| 03.06.2025 | 13,33 | 13,64 | 13,08 | 13,27 | -0,45% | - |
| 02.06.2025 | 13,30 | 13,47 | 13,14 | 13,33 | -0,22% | 848,00 |
| 30.05.2025 | 13,32 | 13,50 | 13,16 | 13,36 | 0,30% | 150,00 |
| 29.05.2025 | 13,36 | 13,68 | 13,25 | 13,32 | -0,30% | - |
| 28.05.2025 | 13,32 | 13,40 | 13,26 | 13,36 | 0,15% | - |
| 27.05.2025 | 13,57 | 13,86 | 13,33 | 13,34 | -2,70% | - |
| 26.05.2025 | 13,83 | 13,90 | 13,55 | 13,71 | 0,00% | 100,00 |
| 23.05.2025 | 13,81 | 14,24 | 13,49 | 13,71 | -1,22% | - |
| 22.05.2025 | 13,84 | 14,03 | 13,57 | 13,88 | -0,22% | 100,00 |
| 21.05.2025 | 14,06 | 14,18 | 13,68 | 13,91 | -1,21% | 449,00 |
| 20.05.2025 | 13,73 | 14,10 | 13,63 | 14,08 | 2,10% | - |
| 19.05.2025 | 13,84 | 13,97 | 13,59 | 13,79 | -1,01% | 164,00 |
| 16.05.2025 | 14,51 | 14,68 | 13,72 | 13,93 | -4,00% | 350,00 |
| 15.05.2025 | 13,88 | 14,76 | 13,86 | 14,51 | 3,27% | 425,00 |
| 14.05.2025 | 13,79 | 14,55 | 13,56 | 14,05 | 1,89% | 2.330,00 |
| 13.05.2025 | 13,49 | 13,82 | 13,19 | 13,79 | 0,66% | 1.100,00 |
| 12.05.2025 | 13,71 | 14,20 | 13,13 | 13,70 | -0,07% | 48,00 |
| 09.05.2025 | 13,72 | 14,24 | 13,59 | 13,71 | -0,15% | - |
| 08.05.2025 | 13,84 | 13,89 | 13,62 | 13,73 | -0,79% | 100,00 |
| 07.05.2025 | 13,64 | 13,88 | 13,60 | 13,84 | 1,47% | 100,00 |
| 06.05.2025 | 13,50 | 13,84 | 13,49 | 13,64 | 0,29% | 883,00 |
| 05.05.2025 | 13,51 | 13,91 | 13,46 | 13,60 | 0,22% | 379,00 |
| 02.05.2025 | 13,19 | 13,81 | 13,19 | 13,57 | 1,27% | 220,00 |
| 30.04.2025 | 13,06 | 14,02 | 13,06 | 13,40 | 1,67% | 350,00 |
| 29.04.2025 | 12,75 | 13,37 | 12,65 | 13,18 | 3,37% | 218,00 |
| 28.04.2025 | 12,54 | 12,79 | 12,26 | 12,75 | 0,63% | 204,00 |
| 25.04.2025 | 12,64 | 12,67 | 12,25 | 12,67 | -0,39% | 1.500,00 |
| 24.04.2025 | 13,13 | 13,14 | 12,27 | 12,72 | -2,30% | 264,00 |
| 23.04.2025 | 12,99 | 13,44 | 12,56 | 13,02 | 0,23% | 1.310,00 |
| 22.04.2025 | 13,74 | 13,76 | 12,93 | 12,99 | -5,53% | 200,00 |
| 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 |