31,650€
0,72%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 30,35 | 30,53 | 29,28 | 29,33 | -3,38% | 390,00 |
| 05.09.2024 | 30,20 | 30,45 | 29,38 | 30,35 | 0,33% | 76,00 |
| 04.09.2024 | 30,58 | 30,83 | 30,10 | 30,25 | -1,06% | 80,00 |
| 03.09.2024 | 30,78 | 31,58 | 30,58 | 30,58 | -0,65% | - |
| 02.09.2024 | 31,13 | 31,60 | 30,75 | 30,78 | -1,20% | 270,00 |
| 30.08.2024 | 30,90 | 31,80 | 30,85 | 31,15 | 0,81% | - |
| 29.08.2024 | 30,83 | 31,15 | 30,70 | 30,90 | 0,24% | - |
| 28.08.2024 | 30,53 | 31,13 | 30,30 | 30,83 | 0,98% | - |
| 27.08.2024 | 30,53 | 30,68 | 30,18 | 30,53 | 0,00% | 70,00 |
| 26.08.2024 | 31,03 | 31,25 | 30,30 | 30,53 | -1,53% | 100,00 |
| 23.08.2024 | 31,58 | 31,93 | 30,88 | 31,00 | -1,82% | - |
| 22.08.2024 | 31,63 | 31,68 | 31,20 | 31,58 | -0,16% | 16,00 |
| 21.08.2024 | 31,33 | 31,95 | 31,28 | 31,63 | 0,96% | - |
| 20.08.2024 | 31,85 | 31,85 | 31,08 | 31,33 | -1,49% | 196,00 |
| 19.08.2024 | 31,43 | 32,18 | 31,35 | 31,80 | 1,19% | - |
| 16.08.2024 | 31,83 | 32,08 | 31,20 | 31,43 | -1,26% | - |
| 15.08.2024 | 32,78 | 32,93 | 31,48 | 31,83 | -2,90% | 620,00 |
| 14.08.2024 | 32,48 | 32,85 | 31,40 | 32,78 | 0,92% | - |
| 13.08.2024 | 32,80 | 32,85 | 32,08 | 32,48 | -0,69% | - |
| 12.08.2024 | 32,58 | 33,35 | 31,75 | 32,70 | 0,69% | 500,00 |
| 09.08.2024 | 32,08 | 33,70 | 31,85 | 32,48 | 0,93% | 1.119,00 |
| 08.08.2024 | 30,18 | 32,30 | 29,45 | 32,18 | 7,16% | 420,00 |
| 07.08.2024 | 30,60 | 31,00 | 29,73 | 30,03 | -1,40% | 240,00 |
| 06.08.2024 | 28,30 | 30,75 | 28,30 | 30,45 | 7,41% | 110,00 |
| 05.08.2024 | 29,53 | 29,53 | 27,60 | 28,35 | -3,82% | 839,00 |
| 02.08.2024 | 30,93 | 31,18 | 29,40 | 29,48 | -5,38% | 1.310,00 |
| 01.08.2024 | 31,15 | 31,78 | 30,78 | 31,15 | 0,08% | 95,00 |
| 31.07.2024 | 30,58 | 31,35 | 30,58 | 31,13 | 1,97% | 250,00 |
| 30.07.2024 | 29,55 | 31,08 | 29,50 | 30,53 | 3,30% | 299,00 |
| 29.07.2024 | 29,38 | 29,93 | 29,05 | 29,55 | 0,60% | 740,00 |
| 26.07.2024 | 29,58 | 29,78 | 28,93 | 29,38 | -0,68% | 284,00 |
| 25.07.2024 | 30,05 | 30,05 | 28,40 | 29,58 | -1,74% | 3.707,00 |
| 24.07.2024 | 32,78 | 32,78 | 29,85 | 30,10 | -8,16% | 998,00 |
| 23.07.2024 | 32,43 | 33,23 | 32,28 | 32,78 | 1,00% | 150,00 |
| 22.07.2024 | 32,10 | 32,90 | 31,65 | 32,45 | 1,09% | 1.080,00 |
| 19.07.2024 | 33,73 | 33,78 | 32,00 | 32,10 | -4,96% | 1.105,00 |
| 18.07.2024 | 33,28 | 34,25 | 32,90 | 33,78 | 1,50% | 125,00 |
| 17.07.2024 | 37,45 | 37,45 | 32,00 | 33,28 | -11,15% | 6.187,00 |
| 16.07.2024 | 37,63 | 37,65 | 36,88 | 37,45 | -0,47% | 446,00 |
| 15.07.2024 | 37,55 | 37,68 | 36,55 | 37,63 | 0,20% | 1.120,00 |
| 12.07.2024 | 37,35 | 37,65 | 36,90 | 37,55 | 0,67% | 588,00 |
| 11.07.2024 | 38,45 | 38,50 | 36,83 | 37,30 | -2,99% | 1.745,00 |
| 10.07.2024 | 38,13 | 38,45 | 37,93 | 38,45 | 0,85% | 565,00 |
| 09.07.2024 | 39,08 | 39,40 | 38,10 | 38,13 | -2,43% | 764,00 |
| 08.07.2024 | 39,03 | 39,90 | 38,73 | 39,08 | 0,13% | 262,00 |
| 05.07.2024 | 39,88 | 40,13 | 38,68 | 39,03 | -2,25% | 845,00 |
| 04.07.2024 | 41,15 | 41,15 | 39,73 | 39,93 | -2,98% | 305,00 |
| 03.07.2024 | 39,08 | 41,20 | 38,78 | 41,15 | 5,45% | 1.222,00 |
| 02.07.2024 | 39,43 | 39,95 | 37,65 | 39,03 | -1,01% | 751,00 |
| 01.07.2024 | 39,03 | 40,45 | 39,03 | 39,43 | 1,02% | 476,00 |
| 28.06.2024 | 40,23 | 40,35 | 39,03 | 39,03 | -3,04% | 230,00 |
| 27.06.2024 | 39,53 | 40,30 | 39,28 | 40,25 | 1,96% | 175,00 |
| 26.06.2024 | 40,43 | 40,70 | 39,20 | 39,48 | -2,35% | 625,00 |
| 25.06.2024 | 42,90 | 42,98 | 40,05 | 40,43 | -5,88% | 577,00 |
| 24.06.2024 | 44,58 | 44,58 | 41,40 | 42,95 | -3,65% | 1.725,00 |
| 21.06.2024 | 44,85 | 45,13 | 44,13 | 44,58 | -0,61% | 1.047,00 |
| 20.06.2024 | 43,75 | 44,85 | 43,75 | 44,85 | 2,51% | 999,00 |
| 19.06.2024 | 45,45 | 45,50 | 43,68 | 43,75 | -3,74% | 1.013,00 |
| 18.06.2024 | 46,15 | 46,30 | 45,18 | 45,45 | -1,62% | 399,00 |
| 17.06.2024 | 45,25 | 46,38 | 45,25 | 46,20 | 2,33% | 374,00 |
| 14.06.2024 | 45,63 | 46,10 | 45,03 | 45,15 | -0,99% | 1.020,00 |
| 13.06.2024 | 47,83 | 47,90 | 45,33 | 45,60 | -4,65% | 3.229,00 |
| 12.06.2024 | 47,50 | 47,88 | 46,40 | 47,83 | 0,68% | 1.761,00 |
| 11.06.2024 | 48,65 | 48,65 | 46,73 | 47,50 | -2,31% | 1.050,00 |
| 10.06.2024 | 47,38 | 48,75 | 46,90 | 48,63 | 2,42% | 1.413,00 |
| 07.06.2024 | 47,63 | 47,70 | 46,63 | 47,48 | -0,31% | 719,00 |
| 06.06.2024 | 46,90 | 47,75 | 46,18 | 47,63 | 1,49% | 2.240,00 |
| 05.06.2024 | 45,85 | 47,08 | 45,03 | 46,93 | 2,34% | 1.426,00 |
| 04.06.2024 | 45,28 | 46,00 | 44,65 | 45,85 | 1,27% | 1.254,00 |
| 03.06.2024 | 46,15 | 47,03 | 45,08 | 45,28 | -2,00% | 475,00 |
| 31.05.2024 | 45,05 | 46,20 | 44,75 | 46,20 | 2,67% | 236,00 |
| 30.05.2024 | 44,83 | 45,35 | 44,25 | 45,00 | 0,61% | 325,00 |
| 29.05.2024 | 45,48 | 45,83 | 44,28 | 44,73 | -1,65% | 278,00 |
| 28.05.2024 | 46,55 | 46,58 | 45,48 | 45,48 | -2,31% | 406,00 |
| 27.05.2024 | 45,30 | 47,08 | 45,08 | 46,55 | 2,76% | 1.547,00 |
| 24.05.2024 | 44,38 | 45,35 | 43,95 | 45,30 | 2,08% | 250,00 |
| 23.05.2024 | 44,58 | 45,28 | 43,63 | 44,38 | -0,45% | 320,00 |
| 22.05.2024 | 44,73 | 45,15 | 43,85 | 44,58 | -0,34% | 200,00 |
| 21.05.2024 | 46,00 | 46,05 | 44,38 | 44,73 | -2,88% | 824,00 |
| 20.05.2024 | 46,80 | 47,08 | 45,85 | 46,05 | -1,60% | 418,00 |
| 17.05.2024 | 47,75 | 47,78 | 45,83 | 46,80 | -1,99% | 800,00 |
| 16.05.2024 | 46,68 | 48,40 | 46,68 | 47,75 | 2,30% | 176,00 |
| 15.05.2024 | 46,55 | 47,35 | 46,43 | 46,68 | 0,27% | 20,00 |
| 14.05.2024 | 46,95 | 47,18 | 46,25 | 46,55 | -0,85% | 610,00 |
| 13.05.2024 | 46,00 | 47,83 | 46,00 | 46,95 | 2,18% | 320,00 |
| 10.05.2024 | 46,18 | 46,88 | 45,95 | 45,95 | -0,38% | 300,00 |
| 09.05.2024 | 46,08 | 46,90 | 45,50 | 46,13 | 0,11% | 245,00 |
| 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 |