13,120€
11,19%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |