15,040€
-4,87%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 12,34 | 12,39 | 11,79 | 11,80 | -4,38% | 1.180,00 |
| 20.11.2024 | 12,97 | 13,07 | 11,89 | 12,34 | -4,64% | 1.765,00 |
| 19.11.2024 | 13,87 | 13,94 | 12,73 | 12,94 | -6,71% | 3.143,00 |
| 18.11.2024 | 15,14 | 15,50 | 13,39 | 13,87 | -8,39% | 2.975,00 |
| 15.11.2024 | 14,82 | 15,60 | 14,65 | 15,14 | 2,16% | 4.083,00 |
| 14.11.2024 | 14,40 | 15,09 | 12,73 | 14,82 | 2,92% | 7.425,00 |
| 13.11.2024 | 19,83 | 20,15 | 11,40 | 14,40 | -27,35% | 1.642,00 |
| 12.11.2024 | 20,35 | 20,35 | 19,61 | 19,82 | -2,60% | 843,00 |
| 11.11.2024 | 20,95 | 21,28 | 20,00 | 20,35 | -2,86% | 1.878,00 |
| 08.11.2024 | 19,53 | 21,28 | 19,12 | 20,95 | 7,27% | 3.670,00 |
| 07.11.2024 | 20,16 | 20,58 | 19,26 | 19,53 | -3,17% | 2.380,00 |
| 06.11.2024 | 20,45 | 20,98 | 20,05 | 20,17 | -2,32% | 8,00 |
| 05.11.2024 | 20,80 | 21,18 | 20,23 | 20,65 | -0,96% | 1.659,00 |
| 04.11.2024 | 21,73 | 22,10 | 20,45 | 20,85 | -4,03% | 2.680,00 |
| 01.11.2024 | 22,83 | 22,85 | 20,85 | 21,73 | -4,82% | 849,00 |
| 31.10.2024 | 23,55 | 23,60 | 22,45 | 22,83 | -3,08% | 1.910,00 |
| 30.10.2024 | 23,80 | 23,85 | 23,15 | 23,55 | -0,95% | 727,00 |
| 29.10.2024 | 24,68 | 24,73 | 23,63 | 23,78 | -3,84% | 1.135,00 |
| 28.10.2024 | 26,40 | 26,90 | 24,38 | 24,73 | -6,34% | 2.670,00 |
| 25.10.2024 | 26,43 | 26,63 | 25,28 | 26,40 | -0,09% | 1.595,00 |
| 24.10.2024 | 26,85 | 27,03 | 26,23 | 26,43 | -1,77% | 915,00 |
| 23.10.2024 | 27,95 | 28,20 | 26,83 | 26,90 | -3,67% | 1.497,00 |
| 22.10.2024 | 31,08 | 31,35 | 27,55 | 27,93 | -10,21% | 3.141,00 |
| 21.10.2024 | 32,38 | 32,48 | 31,05 | 31,10 | -3,94% | 867,00 |
| 18.10.2024 | 31,90 | 33,05 | 31,88 | 32,38 | 1,41% | 400,00 |
| 17.10.2024 | 31,55 | 32,15 | 31,48 | 31,93 | 1,03% | 210,00 |
| 16.10.2024 | 31,78 | 32,10 | 31,25 | 31,60 | -0,55% | - |
| 15.10.2024 | 31,58 | 32,13 | 31,33 | 31,78 | 0,63% | 516,00 |
| 14.10.2024 | 31,50 | 31,73 | 31,08 | 31,58 | 0,40% | 2,00 |
| 11.10.2024 | 31,18 | 31,53 | 30,83 | 31,45 | 0,88% | 1.153,00 |
| 10.10.2024 | 31,70 | 31,70 | 31,13 | 31,18 | -1,66% | 58,00 |
| 09.10.2024 | 31,33 | 31,70 | 31,15 | 31,70 | 1,20% | - |
| 08.10.2024 | 31,88 | 31,88 | 30,55 | 31,33 | -1,73% | 49,00 |
| 07.10.2024 | 31,48 | 32,00 | 30,98 | 31,88 | 1,51% | 63,00 |
| 04.10.2024 | 31,00 | 31,50 | 30,80 | 31,40 | 1,45% | - |
| 03.10.2024 | 31,15 | 31,25 | 30,53 | 30,95 | -0,80% | - |
| 02.10.2024 | 30,53 | 31,45 | 30,33 | 31,20 | 2,38% | 185,00 |
| 01.10.2024 | 30,73 | 31,13 | 30,35 | 30,48 | -0,89% | 895,00 |
| 30.09.2024 | 30,68 | 31,08 | 30,40 | 30,75 | 0,24% | 66,00 |
| 27.09.2024 | 30,70 | 31,28 | 30,53 | 30,68 | 0,00% | 324,00 |
| 26.09.2024 | 31,08 | 31,78 | 29,80 | 30,68 | -1,37% | 1.083,00 |
| 25.09.2024 | 30,98 | 32,00 | 30,45 | 31,10 | 0,40% | 75,00 |
| 24.09.2024 | 31,03 | 31,70 | 30,35 | 30,98 | 0,00% | 20,00 |
| 23.09.2024 | 31,68 | 31,88 | 30,68 | 30,98 | -2,13% | 323,00 |
| 20.09.2024 | 31,43 | 32,15 | 31,28 | 31,65 | 0,72% | 60,00 |
| 19.09.2024 | 30,38 | 31,70 | 30,23 | 31,43 | 3,46% | 300,00 |
| 18.09.2024 | 29,70 | 30,75 | 29,70 | 30,38 | 2,27% | 10,00 |
| 17.09.2024 | 29,88 | 30,25 | 29,65 | 29,70 | -0,50% | 270,00 |
| 16.09.2024 | 30,03 | 30,55 | 29,25 | 29,85 | -0,58% | 400,00 |
| 13.09.2024 | 29,83 | 31,10 | 29,48 | 30,03 | 0,67% | 30,00 |
| 12.09.2024 | 29,15 | 30,70 | 29,10 | 29,83 | 2,32% | 12,00 |
| 11.09.2024 | 30,08 | 30,50 | 28,88 | 29,15 | -3,08% | 490,00 |
| 10.09.2024 | 30,03 | 30,10 | 28,65 | 30,08 | -0,08% | 328,00 |
| 09.09.2024 | 29,50 | 30,55 | 29,13 | 30,10 | 2,64% | 10,00 |