46,075€
4,84%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 43,95 | 46,15 | 43,73 | 46,08 | 4,84% | 944,00 |
| 07.05.2024 | 44,88 | 44,95 | 43,28 | 43,95 | -2,06% | 350,00 |
| 06.05.2024 | 43,40 | 47,63 | 43,35 | 44,88 | 3,40% | 794,00 |
| 03.05.2024 | 43,48 | 43,68 | 42,28 | 43,40 | 0,40% | 370,00 |
| 02.05.2024 | 42,48 | 43,40 | 42,45 | 43,23 | 1,77% | 168,00 |
| 30.04.2024 | 43,73 | 44,08 | 42,20 | 42,48 | -2,86% | 20,00 |
| 29.04.2024 | 43,23 | 43,75 | 42,95 | 43,73 | 1,16% | 100,00 |
| 26.04.2024 | 42,58 | 43,80 | 42,33 | 43,23 | 0,93% | - |
| 25.04.2024 | 42,38 | 43,23 | 41,93 | 42,83 | 1,42% | - |
| 24.04.2024 | 41,70 | 42,50 | 41,70 | 42,23 | 1,14% | 26,00 |
| 23.04.2024 | 41,55 | 42,05 | 41,20 | 41,75 | 0,48% | 100,00 |
| 22.04.2024 | 41,40 | 41,88 | 41,05 | 41,55 | 0,36% | 286,00 |
| 19.04.2024 | 41,45 | 41,80 | 40,75 | 41,40 | -0,12% | 170,00 |
| 18.04.2024 | 41,13 | 41,63 | 40,95 | 41,45 | 0,79% | - |
| 17.04.2024 | 41,55 | 41,65 | 40,88 | 41,13 | -1,14% | 1.120,00 |
| 16.04.2024 | 41,30 | 41,60 | 40,75 | 41,60 | 0,73% | 347,00 |
| 15.04.2024 | 43,00 | 43,10 | 41,28 | 41,30 | -3,39% | 955,00 |
| 12.04.2024 | 43,70 | 44,30 | 42,68 | 42,75 | -2,17% | 150,00 |
| 11.04.2024 | 43,83 | 44,13 | 43,38 | 43,70 | -0,17% | 495,00 |
| 10.04.2024 | 43,28 | 45,05 | 43,28 | 43,78 | 1,16% | 881,00 |
| 09.04.2024 | 43,38 | 44,38 | 42,95 | 43,28 | -0,23% | 226,00 |
| 08.04.2024 | 41,78 | 44,15 | 41,75 | 43,38 | 3,83% | 915,00 |
| 05.04.2024 | 41,75 | 41,90 | 40,88 | 41,78 | 0,00% | 787,00 |
| 04.04.2024 | 41,45 | 42,05 | 40,90 | 41,78 | 0,72% | 764,00 |
| 03.04.2024 | 41,50 | 41,80 | 40,35 | 41,48 | -0,18% | 1.120,00 |
| 02.04.2024 | 44,30 | 44,78 | 40,05 | 41,55 | -6,21% | 2.722,00 |
| 28.03.2024 | 40,08 | 44,53 | 40,05 | 44,30 | 10,54% | 3.620,00 |
| 27.03.2024 | 40,13 | 40,18 | 39,65 | 40,08 | -0,12% | 316,00 |
| 26.03.2024 | 39,88 | 40,23 | 39,38 | 40,13 | 0,63% | 295,00 |
| 25.03.2024 | 39,43 | 40,03 | 39,08 | 39,88 | 1,01% | 341,00 |
| 22.03.2024 | 37,68 | 39,55 | 37,63 | 39,48 | 4,78% | 928,00 |
| 21.03.2024 | 38,83 | 38,93 | 37,40 | 37,68 | -2,96% | 500,00 |
| 20.03.2024 | 37,73 | 38,93 | 37,68 | 38,83 | 2,92% | 608,00 |
| 19.03.2024 | 37,00 | 38,18 | 36,45 | 37,73 | 1,96% | 155,00 |
| 18.03.2024 | 37,00 | 37,53 | 36,43 | 37,00 | 0,00% | 394,00 |
| 15.03.2024 | 38,68 | 39,15 | 36,88 | 37,00 | -4,33% | 1.415,00 |
| 14.03.2024 | 39,00 | 39,35 | 38,55 | 38,68 | -0,83% | 370,00 |
| 13.03.2024 | 39,30 | 39,68 | 38,93 | 39,00 | -0,76% | 830,00 |
| 12.03.2024 | 38,60 | 39,68 | 38,60 | 39,30 | 1,81% | 86,00 |
| 11.03.2024 | 38,75 | 39,08 | 37,68 | 38,60 | -0,39% | 709,00 |
| 08.03.2024 | 39,93 | 40,03 | 38,68 | 38,75 | -2,94% | 843,00 |
| 07.03.2024 | 40,25 | 40,80 | 39,18 | 39,93 | -0,93% | 332,00 |
| 06.03.2024 | 40,30 | 40,45 | 39,33 | 40,30 | -0,12% | 543,00 |
| 05.03.2024 | 41,03 | 41,43 | 40,30 | 40,35 | -1,88% | 589,00 |
| 04.03.2024 | 42,23 | 42,80 | 41,05 | 41,13 | -2,43% | 529,00 |
| 01.03.2024 | 41,83 | 42,55 | 41,60 | 42,15 | 1,02% | 300,00 |
| 29.02.2024 | 42,88 | 43,03 | 41,55 | 41,73 | -2,63% | 680,00 |
| 28.02.2024 | 43,30 | 43,55 | 42,65 | 42,85 | -1,10% | 365,00 |
| 27.02.2024 | 43,25 | 43,63 | 42,83 | 43,33 | 0,17% | 881,00 |
| 26.02.2024 | 42,93 | 43,35 | 42,70 | 43,25 | 0,87% | 90,00 |
| 23.02.2024 | 44,73 | 44,78 | 42,88 | 42,88 | -4,24% | 1.097,00 |
| 22.02.2024 | 46,55 | 46,75 | 44,40 | 44,78 | -3,81% | 1.218,00 |
| 21.02.2024 | 40,38 | 46,95 | 40,38 | 46,55 | 15,15% | 3.255,00 |
| 20.02.2024 | 40,73 | 41,08 | 40,13 | 40,43 | -0,74% | 238,00 |
| 19.02.2024 | 40,40 | 40,75 | 39,80 | 40,73 | 0,80% | 867,00 |
| 16.02.2024 | 40,15 | 40,45 | 39,88 | 40,40 | 0,56% | 500,00 |
| 15.02.2024 | 40,30 | 40,45 | 39,78 | 40,18 | -0,43% | 600,00 |
| 14.02.2024 | 39,65 | 40,83 | 39,60 | 40,35 | 1,89% | 463,00 |
| 13.02.2024 | 40,13 | 40,28 | 39,05 | 39,60 | -1,25% | 569,00 |
| 12.02.2024 | 40,00 | 40,85 | 39,83 | 40,10 | 0,25% | 14,00 |
| 09.02.2024 | 40,43 | 40,73 | 39,55 | 40,00 | -1,05% | 529,00 |
| 08.02.2024 | 40,80 | 40,95 | 40,40 | 40,43 | -0,92% | 70,00 |
| 07.02.2024 | 41,00 | 41,80 | 40,73 | 40,80 | -0,49% | 86,00 |
| 06.02.2024 | 41,23 | 41,28 | 40,50 | 41,00 | -0,55% | 320,00 |
| 05.02.2024 | 41,08 | 42,83 | 40,70 | 41,23 | 0,49% | 263,00 |
| 02.02.2024 | 41,03 | 41,28 | 40,83 | 41,03 | -0,18% | 296,00 |
| 01.02.2024 | 41,60 | 41,70 | 40,75 | 41,10 | -1,20% | 75,00 |
| 31.01.2024 | 41,20 | 41,70 | 40,95 | 41,60 | 0,97% | 20,00 |
| 30.01.2024 | 41,10 | 41,23 | 40,70 | 41,20 | 0,24% | 385,00 |
| 29.01.2024 | 41,75 | 42,15 | 40,95 | 41,10 | -1,79% | 25,00 |
| 26.01.2024 | 41,80 | 42,05 | 40,98 | 41,85 | 0,12% | 330,00 |
| 25.01.2024 | 42,10 | 42,13 | 41,43 | 41,80 | -0,83% | 140,00 |
| 24.01.2024 | 42,05 | 42,23 | 41,55 | 42,15 | 0,60% | 12,00 |
| 23.01.2024 | 41,65 | 42,58 | 41,65 | 41,90 | 0,60% | 218,00 |
| 22.01.2024 | 41,70 | 42,35 | 41,28 | 41,65 | -0,18% | 175,00 |
| 19.01.2024 | 42,95 | 43,03 | 41,33 | 41,73 | -2,85% | 2.975,00 |
| 18.01.2024 | 42,45 | 43,03 | 42,25 | 42,95 | 1,18% | 444,00 |
| 17.01.2024 | 43,33 | 43,73 | 42,43 | 42,45 | -2,08% | - |
| 16.01.2024 | 43,10 | 43,43 | 42,38 | 43,35 | 0,23% | 136,00 |
| 15.01.2024 | 44,88 | 45,15 | 43,18 | 43,25 | -3,57% | 230,00 |
| 12.01.2024 | 44,70 | 45,43 | 44,33 | 44,85 | 0,45% | 47,00 |
| 11.01.2024 | 44,88 | 45,35 | 44,15 | 44,65 | -0,50% | 225,00 |
| 10.01.2024 | 44,95 | 45,35 | 44,60 | 44,88 | -0,17% | 132,00 |
| 09.01.2024 | 45,40 | 45,48 | 44,55 | 44,95 | -0,88% | 220,00 |
| 08.01.2024 | 44,23 | 45,43 | 43,73 | 45,35 | 2,54% | 323,00 |
| 05.01.2024 | 45,15 | 45,15 | 43,63 | 44,23 | -2,05% | 110,00 |
| 04.01.2024 | 43,68 | 45,60 | 43,08 | 45,15 | 3,38% | 373,00 |
| 03.01.2024 | 45,95 | 46,30 | 43,25 | 43,68 | -5,05% | 1.160,00 |
| 02.01.2024 | 46,73 | 47,63 | 45,88 | 46,00 | -1,55% | 185,00 |
| 29.12.2023 | 46,05 | 47,20 | 45,70 | 46,73 | 1,47% | - |
| 28.12.2023 | 47,15 | 47,23 | 45,65 | 46,05 | -2,07% | 140,00 |
| 27.12.2023 | 44,78 | 47,38 | 44,75 | 47,03 | 5,32% | 96,00 |
| 22.12.2023 | 43,18 | 45,08 | 42,63 | 44,65 | 3,42% | 687,00 |
| 21.12.2023 | 43,75 | 43,88 | 42,65 | 43,18 | -1,31% | 593,00 |
| 20.12.2023 | 43,03 | 44,00 | 42,73 | 43,75 | 1,74% | 84,00 |
| 19.12.2023 | 42,35 | 43,10 | 41,83 | 43,00 | 1,65% | 231,00 |
| 18.12.2023 | 42,90 | 42,93 | 41,70 | 42,30 | -1,40% | 233,00 |
| 15.12.2023 | 42,30 | 43,18 | 42,20 | 42,90 | 1,30% | 62,00 |
| 14.12.2023 | 41,15 | 42,40 | 40,40 | 42,35 | 3,42% | 3.147,00 |
| 13.12.2023 | 41,80 | 42,95 | 40,15 | 40,95 | -2,03% | 5.059,00 |