11,730€
-1,18%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 11,88 | 11,94 | 11,87 | 11,89 | 0,17% | - |
| 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% | - |
| 04.05.2026 | 11,99 | 12,01 | 11,99 | 12,00 | 2,04% | - |
| 30.04.2026 | 11,81 | 11,81 | 11,73 | 11,76 | -0,34% | - |
| 29.04.2026 | 11,81 | 12,01 | 11,80 | 11,80 | -0,59% | - |
| 28.04.2026 | 11,89 | 11,89 | 11,86 | 11,87 | -1,66% | - |
| 27.04.2026 | 11,94 | 12,28 | 11,92 | 12,07 | -1,39% | - |
| 24.04.2026 | 12,20 | 12,24 | 12,20 | 12,24 | -2,08% | - |
| 23.04.2026 | 12,40 | 12,53 | 12,28 | 12,50 | -0,71% | - |
| 22.04.2026 | 12,54 | 12,59 | 12,49 | 12,59 | 5,62% | - |
| 21.04.2026 | 11,87 | 11,92 | 11,87 | 11,92 | 1,53% | - |
| 20.04.2026 | 11,85 | 11,85 | 11,71 | 11,74 | -1,43% | - |
| 17.04.2026 | 11,90 | 11,93 | 11,90 | 11,91 | 0,25% | - |
| 16.04.2026 | 11,89 | 11,90 | 11,88 | 11,88 | 0,00% | - |
| 15.04.2026 | 11,87 | 11,88 | 11,86 | 11,88 | 0,34% | - |
| 14.04.2026 | 11,86 | 11,86 | 11,82 | 11,84 | -0,50% | - |
| 13.04.2026 | 11,80 | 12,27 | 11,21 | 11,90 | -0,34% | 3,00 |
| 10.04.2026 | 11,95 | 11,95 | 11,92 | 11,94 | 0,59% | - |
| 09.04.2026 | 11,91 | 11,91 | 11,83 | 11,87 | -0,25% | - |
| 08.04.2026 | 11,83 | 12,19 | 11,78 | 11,90 | -0,58% | - |
| 07.04.2026 | 11,98 | 11,98 | 11,93 | 11,97 | -0,99% | - |
| 02.04.2026 | 11,72 | 12,60 | 11,72 | 12,09 | 0,25% | - |
| 01.04.2026 | 12,46 | 12,56 | 11,96 | 12,06 | -3,37% | 335,00 |
| 31.03.2026 | 12,70 | 12,78 | 12,48 | 12,48 | -1,73% | - |
| 30.03.2026 | 12,66 | 12,80 | 12,32 | 12,70 | 0,63% | - |
| 27.03.2026 | 12,91 | 12,93 | 12,62 | 12,62 | 3,78% | - |
| 26.03.2026 | 12,14 | 12,16 | 12,14 | 12,16 | -0,25% | 50,00 |
| 25.03.2026 | 12,20 | 12,20 | 12,17 | 12,19 | 2,96% | - |
| 24.03.2026 | 11,74 | 11,84 | 11,74 | 11,84 | -1,99% | - |
| 23.03.2026 | 11,86 | 12,08 | 11,85 | 12,08 | 0,58% | - |
| 20.03.2026 | 12,04 | 12,05 | 12,01 | 12,01 | -1,72% | - |
| 19.03.2026 | 12,24 | 12,24 | 12,22 | 12,22 | -1,77% | - |
| 18.03.2026 | 12,66 | 12,75 | 12,32 | 12,44 | 0,73% | 574,00 |
| 17.03.2026 | 12,33 | 12,35 | 12,33 | 12,35 | -2,68% | - |
| 16.03.2026 | 12,69 | 12,71 | 12,69 | 12,69 | 3,00% | - |
| 13.03.2026 | 12,29 | 12,33 | 12,28 | 12,32 | 0,33% | - |
| 12.03.2026 | 12,29 | 12,81 | 12,26 | 12,28 | -3,53% | - |
| 11.03.2026 | 12,48 | 12,88 | 12,20 | 12,73 | -1,47% | - |
| 10.03.2026 | 12,91 | 12,94 | 12,91 | 12,92 | 5,47% | - |
| 09.03.2026 | 12,64 | 12,80 | 12,14 | 12,25 | -3,69% | 600,00 |
| 06.03.2026 | 13,34 | 13,34 | 12,57 | 12,72 | 1,27% | - |
| 05.03.2026 | 12,84 | 12,96 | 12,36 | 12,56 | -0,48% | - |
| 04.03.2026 | 12,58 | 12,64 | 12,56 | 12,62 | -3,74% | - |
| 03.03.2026 | 13,14 | 13,14 | 13,11 | 13,11 | 0,85% | - |
| 02.03.2026 | 12,98 | 13,18 | 12,95 | 13,00 | 7,00% | 100,00 |
| 27.02.2026 | 12,18 | 12,18 | 12,13 | 12,15 | -0,41% | - |
| 26.02.2026 | 12,21 | 12,24 | 12,18 | 12,20 | -0,57% | - |
| 25.02.2026 | 12,12 | 12,27 | 12,04 | 12,27 | 0,90% | 410,00 |
| 24.02.2026 | 12,15 | 12,18 | 12,15 | 12,16 | 0,08% | - |
| 23.02.2026 | 12,18 | 12,23 | 12,05 | 12,15 | 0,25% | 2,00 |
| 20.02.2026 | 12,14 | 12,14 | 12,12 | 12,12 | -0,90% | - |
| 19.02.2026 | 12,24 | 12,24 | 12,21 | 12,23 | -0,49% | - |
| 18.02.2026 | 12,40 | 12,42 | 12,22 | 12,29 | -1,68% | - |
| 17.02.2026 | 12,48 | 12,50 | 12,48 | 12,50 | 0,81% | - |
| 16.02.2026 | 12,40 | 12,40 | 12,32 | 12,40 | -0,16% | - |
| 13.02.2026 | 12,61 | 12,62 | 12,35 | 12,42 | -2,51% | 150,00 |
| 12.02.2026 | 12,75 | 12,76 | 12,70 | 12,74 | -0,70% | - |
| 11.02.2026 | 12,96 | 12,98 | 12,83 | 12,83 | 3,72% | - |
| 10.02.2026 | 12,38 | 12,38 | 12,35 | 12,37 | -2,60% | - |
| 09.02.2026 | 12,69 | 12,71 | 12,68 | 12,70 | -0,47% | - |
| 06.02.2026 | 12,71 | 12,89 | 12,71 | 12,76 | -0,85% | - |
| 05.02.2026 | 12,90 | 12,90 | 12,87 | 12,87 | 0,70% | - |
| 04.02.2026 | 12,77 | 12,80 | 12,76 | 12,78 | -1,01% | - |
| 03.02.2026 | 13,02 | 13,02 | 12,91 | 12,91 | 1,97% | - |
| 02.02.2026 | 12,68 | 12,69 | 12,64 | 12,66 | -1,78% | - |
| 30.01.2026 | 12,79 | 12,97 | 12,78 | 12,89 | -0,23% | - |
| 29.01.2026 | 12,94 | 12,94 | 12,92 | 12,92 | -1,82% | - |
| 28.01.2026 | 13,16 | 13,16 | 13,14 | 13,16 | 0,30% | - |
| 27.01.2026 | 12,99 | 13,13 | 12,95 | 13,12 | 1,16% | 11,00 |
| 26.01.2026 | 12,96 | 12,97 | 12,95 | 12,97 | -0,31% | - |
| 23.01.2026 | 13,00 | 13,01 | 13,00 | 13,01 | -1,14% | - |
| 22.01.2026 | 13,17 | 13,18 | 13,15 | 13,16 | 0,15% | - |