10,720€
-4,54%
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 | 10,92 | 10,92 | 10,91 | 10,92 | -2,76% | - |
| 22.09.2026 | 11,24 | 11,26 | 11,23 | 11,23 | -1,40% | - |
| 21.09.2026 | 11,01 | 11,52 | 10,49 | 11,39 | 2,71% | 696,00 |
| 18.09.2026 | 11,45 | 11,75 | 10,94 | 11,09 | -4,40% | 539,00 |
| 17.09.2026 | 11,60 | 11,62 | 11,60 | 11,60 | -1,44% | - |
| 16.09.2026 | 11,74 | 11,77 | 11,74 | 11,77 | 1,03% | - |
| 15.09.2026 | 11,65 | 11,65 | 11,64 | 11,65 | -0,60% | - |
| 14.09.2026 | 11,87 | 11,87 | 11,72 | 11,72 | 0,00% | - |
| 11.09.2026 | 11,86 | 11,86 | 11,61 | 11,72 | -1,26% | - |
| 10.09.2026 | 11,89 | 11,89 | 11,87 | 11,87 | 2,06% | - |
| 09.09.2026 | 11,60 | 11,63 | 11,60 | 11,63 | 0,26% | - |
| 08.09.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -1,94% | - |
| 07.09.2026 | 11,85 | 11,85 | 11,62 | 11,83 | 0,17% | - |
| 04.09.2026 | 11,89 | 11,89 | 11,81 | 11,81 | 0,08% | - |
| 03.09.2026 | 11,86 | 11,86 | 11,79 | 11,80 | 1,20% | - |
| 02.09.2026 | 11,65 | 11,69 | 11,65 | 11,66 | 0,52% | - |
| 01.09.2026 | 11,75 | 11,78 | 11,60 | 11,60 | -1,61% | 8,00 |
| 31.08.2026 | 11,78 | 11,79 | 11,78 | 11,79 | -0,59% | - |
| 28.08.2026 | 11,91 | 11,93 | 11,72 | 11,86 | 0,42% | - |
| 26.08.2026 | 11,88 | 11,88 | 11,81 | 11,81 | 0,25% | - |
| 25.08.2026 | 11,71 | 11,83 | 11,57 | 11,78 | 1,12% | - |
| 24.08.2026 | 11,80 | 11,80 | 11,65 | 11,65 | -1,27% | - |
| 21.08.2026 | 11,78 | 11,80 | 11,78 | 11,80 | 0,17% | - |
| 20.08.2026 | 11,90 | 11,96 | 11,69 | 11,78 | -1,01% | - |
| 19.08.2026 | 12,00 | 12,06 | 11,62 | 11,90 | -1,65% | 50,00 |
| 18.08.2026 | 12,10 | 12,10 | 12,09 | 12,10 | -1,22% | - |
| 17.08.2026 | 12,25 | 12,26 | 12,25 | 12,25 | 1,24% | - |
| 14.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,58% | - |
| 13.08.2026 | 12,12 | 12,19 | 12,12 | 12,17 | -1,06% | - |
| 11.08.2026 | 12,32 | 12,32 | 12,30 | 12,30 | -0,24% | - |
| 10.08.2026 | 12,32 | 12,33 | 12,30 | 12,33 | 0,24% | - |
| 07.08.2026 | 12,07 | 12,35 | 12,07 | 12,30 | -0,24% | - |
| 06.08.2026 | 12,04 | 12,36 | 11,95 | 12,33 | -3,22% | 170,00 |
| 05.08.2026 | 12,75 | 12,75 | 12,74 | 12,74 | 4,68% | - |
| 04.08.2026 | 12,16 | 12,18 | 12,16 | 12,17 | -1,06% | - |
| 03.08.2026 | 12,31 | 12,47 | 12,30 | 12,30 | 3,10% | - |
| 31.07.2026 | 11,95 | 11,96 | 11,90 | 11,93 | -2,37% | - |
| 30.07.2026 | 12,21 | 12,23 | 12,09 | 12,22 | -1,93% | - |
| 29.07.2026 | 12,46 | 12,46 | 12,36 | 12,46 | -1,50% | - |
| 28.07.2026 | 12,65 | 12,66 | 12,61 | 12,65 | 0,80% | - |
| 27.07.2026 | 12,64 | 12,85 | 12,49 | 12,55 | -0,71% | 20,00 |
| 24.07.2026 | 12,88 | 13,05 | 12,53 | 12,64 | -2,24% | 350,00 |
| 23.07.2026 | 12,94 | 12,96 | 12,90 | 12,93 | -1,82% | - |
| 22.07.2026 | 12,88 | 13,23 | 12,84 | 13,17 | 1,23% | - |
| 21.07.2026 | 13,00 | 13,08 | 13,00 | 13,01 | -0,99% | - |
| 20.07.2026 | 13,22 | 13,22 | 13,14 | 13,14 | -1,20% | - |
| 17.07.2026 | 13,29 | 13,33 | 13,09 | 13,30 | -0,23% | 400,00 |
| 16.07.2026 | 13,31 | 13,35 | 13,29 | 13,33 | -0,37% | - |
| 15.07.2026 | 13,19 | 13,44 | 13,16 | 13,38 | 0,30% | - |
| 14.07.2026 | 13,33 | 13,60 | 13,33 | 13,34 | -0,52% | 22,00 |
| 13.07.2026 | 13,25 | 13,41 | 13,25 | 13,41 | -0,52% | - |
| 10.07.2026 | 13,36 | 13,53 | 13,32 | 13,48 | 1,97% | - |
| 09.07.2026 | 13,28 | 13,29 | 13,22 | 13,22 | -2,07% | - |
| 08.07.2026 | 13,48 | 13,50 | 13,46 | 13,50 | -2,10% | - |
| 07.07.2026 | 13,60 | 13,89 | 13,51 | 13,79 | 1,40% | - |
| 06.07.2026 | 13,02 | 13,88 | 12,71 | 13,60 | 4,45% | - |
| 03.07.2026 | 12,14 | 13,03 | 11,73 | 13,02 | 18,15% | 726,00 |
| 02.07.2026 | 10,96 | 11,02 | 10,96 | 11,02 | -0,18% | - |
| 01.07.2026 | 11,00 | 11,07 | 11,00 | 11,04 | 0,36% | - |
| 30.06.2026 | 10,98 | 11,00 | 10,93 | 11,00 | 0,64% | - |
| 29.06.2026 | 10,80 | 11,33 | 10,74 | 10,93 | -0,64% | 1.020,00 |
| 26.06.2026 | 10,98 | 11,04 | 10,98 | 11,00 | -1,87% | - |
| 25.06.2026 | 11,19 | 11,21 | 11,19 | 11,21 | -0,36% | - |
| 24.06.2026 | 11,24 | 11,25 | 11,23 | 11,25 | 0,45% | - |
| 23.06.2026 | 11,06 | 11,22 | 11,06 | 11,20 | -1,84% | - |
| 22.06.2026 | 11,39 | 11,45 | 11,39 | 11,41 | 0,44% | - |
| 19.06.2026 | 11,48 | 11,75 | 11,14 | 11,36 | -1,39% | 100,00 |
| 18.06.2026 | 11,43 | 11,71 | 11,38 | 11,52 | -1,03% | 20,00 |
| 17.06.2026 | 11,62 | 11,64 | 11,62 | 11,64 | -0,94% | - |
| 16.06.2026 | 11,80 | 11,80 | 11,75 | 11,75 | -0,59% | - |
| 15.06.2026 | 11,88 | 11,94 | 11,70 | 11,82 | -0,42% | - |
| 12.06.2026 | 11,85 | 11,88 | 11,85 | 11,87 | -1,17% | - |
| 11.06.2026 | 11,95 | 12,06 | 11,95 | 12,01 | 0,08% | - |
| 10.06.2026 | 11,88 | 12,13 | 11,88 | 12,00 | -0,41% | - |
| 09.06.2026 | 12,02 | 12,09 | 12,02 | 12,05 | 0,50% | - |
| 08.06.2026 | 12,26 | 12,26 | 11,99 | 11,99 | -2,28% | - |
| 05.06.2026 | 12,24 | 12,31 | 12,24 | 12,27 | -1,13% | - |
| 04.06.2026 | 12,29 | 12,60 | 12,29 | 12,41 | 1,14% | - |
| 03.06.2026 | 12,28 | 12,30 | 12,26 | 12,27 | 0,00% | - |
| 02.06.2026 | 12,30 | 12,70 | 12,27 | 12,27 | -3,69% | - |
| 01.06.2026 | 12,73 | 12,74 | 12,73 | 12,74 | 2,33% | - |
| 29.05.2026 | 12,43 | 12,45 | 12,43 | 12,45 | 1,14% | - |
| 28.05.2026 | 12,38 | 12,41 | 12,29 | 12,31 | -1,28% | - |
| 27.05.2026 | 12,50 | 12,50 | 12,46 | 12,47 | -0,56% | - |
| 26.05.2026 | 12,62 | 12,62 | 12,52 | 12,54 | -0,56% | - |
| 25.05.2026 | 12,60 | 12,96 | 12,23 | 12,61 | 3,62% | 350,00 |
| 22.05.2026 | 12,12 | 12,17 | 12,02 | 12,17 | 2,10% | - |
| 21.05.2026 | 11,88 | 11,93 | 11,88 | 11,92 | -2,13% | - |
| 20.05.2026 | 12,18 | 12,18 | 12,14 | 12,18 | -1,14% | - |
| 19.05.2026 | 12,31 | 12,32 | 12,30 | 12,32 | 0,00% | - |
| 18.05.2026 | 12,31 | 12,32 | 12,28 | 12,32 | 2,84% | - |
| 15.05.2026 | 11,96 | 12,04 | 11,96 | 11,98 | -0,50% | - |
| 14.05.2026 | 12,30 | 12,44 | 11,97 | 12,04 | -2,98% | 601,00 |
| 13.05.2026 | 12,37 | 12,41 | 12,36 | 12,41 | 6,25% | - |
| 12.05.2026 | 11,67 | 11,68 | 11,66 | 11,68 | -2,10% | - |
| 11.05.2026 | 11,84 | 11,93 | 11,84 | 11,93 | -0,42% | - |
| 08.05.2026 | 11,98 | 12,00 | 11,98 | 11,98 | 0,17% | - |
| 07.05.2026 | 11,97 | 11,97 | 11,96 | 11,96 | -0,17% | - |
| 06.05.2026 | 11,68 | 12,02 | 11,61 | 11,98 | 2,48% | - |
| 05.05.2026 | 11,88 | 12,06 | 11,10 | 11,69 | -2,58% | - |