1,460€
-6,11%
Echtzeit-Aktienkurs KNIGHTS GROUP HOL LS-,002
Bid:
Ask:
Aktienkurse zur KNIGHTS GROUP HOL LS-,002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,46 | 1,60 | 1,46 | 1,60 | 2,89% | - |
| 07.05.2024 | 1,54 | 1,57 | 1,52 | 1,56 | -0,96% | - |
| 06.05.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 0,00% | - |
| 03.05.2024 | 1,50 | 1,58 | 1,50 | 1,57 | 0,32% | - |
| 02.05.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 0,97% | - |
| 30.04.2024 | 1,49 | 1,56 | 1,46 | 1,55 | 3,33% | - |
| 29.04.2024 | 1,47 | 1,51 | 1,46 | 1,50 | 1,69% | - |
| 26.04.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 0,68% | - |
| 25.04.2024 | 1,48 | 1,48 | 1,44 | 1,47 | 0,34% | - |
| 24.04.2024 | 1,43 | 1,48 | 1,42 | 1,46 | 3,55% | - |
| 23.04.2024 | 1,34 | 1,44 | 1,34 | 1,41 | 0,71% | - |
| 22.04.2024 | 1,42 | 1,45 | 1,40 | 1,40 | -1,41% | - |
| 19.04.2024 | 1,40 | 1,46 | 1,40 | 1,42 | -2,74% | - |
| 18.04.2024 | 1,45 | 1,46 | 1,41 | 1,46 | 0,69% | - |
| 17.04.2024 | 1,41 | 1,46 | 1,41 | 1,45 | 3,57% | - |
| 16.04.2024 | 1,42 | 1,46 | 1,40 | 1,40 | 1,08% | - |
| 15.04.2024 | 1,40 | 1,46 | 1,38 | 1,39 | -1,07% | - |
| 12.04.2024 | 1,46 | 1,49 | 1,40 | 1,40 | -3,45% | - |
| 11.04.2024 | 1,42 | 1,47 | 1,42 | 1,45 | 2,11% | - |
| 10.04.2024 | 1,45 | 1,49 | 1,42 | 1,42 | -2,07% | - |
| 09.04.2024 | 1,46 | 1,48 | 1,43 | 1,45 | -0,68% | - |
| 08.04.2024 | 1,52 | 1,52 | 1,43 | 1,46 | -3,95% | - |
| 05.04.2024 | 1,44 | 1,54 | 1,44 | 1,52 | 0,00% | - |
| 04.04.2024 | 1,43 | 1,58 | 1,43 | 1,52 | -0,65% | - |
| 03.04.2024 | 1,43 | 1,55 | 1,43 | 1,53 | 0,00% | - |
| 02.04.2024 | 1,44 | 1,55 | 1,44 | 1,53 | 2,00% | - |
| 28.03.2024 | 1,32 | 1,54 | 1,32 | 1,50 | 8,70% | - |
| 27.03.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 0,73% | - |
| 26.03.2024 | 1,30 | 1,40 | 1,30 | 1,37 | -0,72% | - |
| 25.03.2024 | 1,34 | 1,42 | 1,34 | 1,38 | -2,47% | - |
| 22.03.2024 | 1,41 | 1,44 | 1,38 | 1,42 | 1,07% | - |
| 21.03.2024 | 1,33 | 1,44 | 1,33 | 1,40 | 0,72% | - |
| 20.03.2024 | 1,37 | 1,44 | 1,37 | 1,39 | -1,42% | - |
| 19.03.2024 | 1,45 | 1,47 | 1,36 | 1,41 | -3,75% | - |
| 18.03.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 3,90% | - |
| 15.03.2024 | 1,40 | 1,46 | 1,37 | 1,41 | 0,71% | - |
| 14.03.2024 | 1,40 | 1,46 | 1,40 | 1,40 | -3,78% | - |
| 13.03.2024 | 1,43 | 1,46 | 1,39 | 1,46 | 1,75% | - |
| 12.03.2024 | 1,40 | 1,43 | 1,39 | 1,43 | 0,00% | - |
| 11.03.2024 | 1,34 | 1,43 | 1,34 | 1,43 | 2,14% | - |
| 08.03.2024 | 1,33 | 1,43 | 1,33 | 1,40 | -1,41% | - |
| 07.03.2024 | 1,30 | 1,42 | 1,30 | 1,42 | 4,41% | - |
| 06.03.2024 | 1,39 | 1,40 | 1,36 | 1,36 | -2,16% | - |
| 05.03.2024 | 1,34 | 1,40 | 1,34 | 1,39 | 3,35% | - |
| 04.03.2024 | 1,38 | 1,42 | 1,35 | 1,35 | -2,54% | - |
| 01.03.2024 | 1,37 | 1,43 | 1,37 | 1,38 | 0,73% | - |
| 29.02.2024 | 1,32 | 1,43 | 1,32 | 1,37 | -2,49% | - |
| 28.02.2024 | 1,48 | 1,51 | 1,38 | 1,41 | -5,70% | - |
| 27.02.2024 | 1,40 | 1,50 | 1,40 | 1,49 | 2,05% | - |
| 26.02.2024 | 1,50 | 1,59 | 1,42 | 1,46 | -8,18% | - |
| 23.02.2024 | 1,60 | 1,60 | 1,51 | 1,59 | 1,92% | - |
| 22.02.2024 | 1,51 | 1,59 | 1,51 | 1,56 | -0,64% | - |
| 21.02.2024 | 1,56 | 1,60 | 1,54 | 1,57 | 0,00% | - |
| 20.02.2024 | 1,60 | 1,63 | 1,56 | 1,57 | -2,48% | - |
| 19.02.2024 | 1,53 | 1,64 | 1,53 | 1,61 | 1,26% | - |
| 16.02.2024 | 1,55 | 1,64 | 1,55 | 1,59 | -1,24% | - |
| 15.02.2024 | 1,62 | 1,63 | 1,58 | 1,61 | -0,31% | - |
| 14.02.2024 | 1,51 | 1,63 | 1,51 | 1,62 | 4,19% | - |
| 13.02.2024 | 1,51 | 1,63 | 1,51 | 1,55 | -1,27% | - |
| 12.02.2024 | 1,57 | 1,62 | 1,54 | 1,57 | 1,29% | - |
| 09.02.2024 | 1,55 | 1,60 | 1,53 | 1,55 | -2,21% | - |
| 08.02.2024 | 1,55 | 1,59 | 1,51 | 1,59 | -0,31% | - |
| 07.02.2024 | 1,49 | 1,59 | 1,49 | 1,59 | 1,60% | - |
| 06.02.2024 | 1,48 | 1,60 | 1,48 | 1,57 | 1,62% | - |
| 05.02.2024 | 1,43 | 1,59 | 1,43 | 1,54 | -1,28% | - |
| 02.02.2024 | 1,46 | 1,59 | 1,46 | 1,56 | -0,64% | - |
| 01.02.2024 | 1,53 | 1,58 | 1,52 | 1,57 | 3,29% | - |
| 31.01.2024 | 1,46 | 1,58 | 1,46 | 1,52 | 0,00% | - |
| 30.01.2024 | 1,56 | 1,59 | 1,52 | 1,52 | -4,40% | - |
| 29.01.2024 | 1,50 | 1,60 | 1,50 | 1,59 | 0,32% | - |
| 26.01.2024 | 1,56 | 1,66 | 1,52 | 1,59 | 1,60% | - |
| 25.01.2024 | 1,50 | 1,56 | 1,49 | 1,56 | 4,00% | - |
| 24.01.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 0,33% | - |
| 23.01.2024 | 1,43 | 1,50 | 1,42 | 1,50 | 4,55% | - |
| 22.01.2024 | 1,34 | 1,46 | 1,34 | 1,43 | -0,35% | - |
| 19.01.2024 | 1,40 | 1,45 | 1,40 | 1,44 | 1,77% | - |
| 18.01.2024 | 1,34 | 1,45 | 1,34 | 1,41 | 0,71% | - |
| 17.01.2024 | 1,41 | 1,47 | 1,40 | 1,40 | -0,71% | - |
| 16.01.2024 | 1,39 | 1,45 | 1,39 | 1,41 | -1,05% | - |
| 15.01.2024 | 1,40 | 1,44 | 1,39 | 1,43 | 1,79% | - |
| 12.01.2024 | 1,35 | 1,45 | 1,35 | 1,40 | -0,36% | - |
| 11.01.2024 | 1,40 | 1,52 | 1,39 | 1,41 | 1,08% | - |
| 10.01.2024 | 1,35 | 1,47 | 1,35 | 1,39 | -3,81% | - |
| 09.01.2024 | 1,39 | 1,45 | 1,37 | 1,45 | 3,96% | - |
| 08.01.2024 | 1,31 | 1,39 | 1,30 | 1,39 | 6,11% | - |
| 05.01.2024 | 1,26 | 1,34 | 1,26 | 1,31 | -1,87% | - |
| 04.01.2024 | 1,26 | 1,34 | 1,26 | 1,34 | 1,14% | - |
| 03.01.2024 | 1,31 | 1,34 | 1,26 | 1,32 | 0,76% | - |
| 02.01.2024 | 1,29 | 1,34 | 1,28 | 1,31 | 2,34% | - |
| 29.12.2023 | 1,24 | 1,32 | 1,24 | 1,28 | -3,03% | - |
| 28.12.2023 | 1,32 | 1,36 | 1,29 | 1,32 | 0,38% | - |
| 27.12.2023 | 1,28 | 1,35 | 1,28 | 1,32 | -1,87% | - |
| 22.12.2023 | 1,26 | 1,35 | 1,26 | 1,34 | 2,29% | - |
| 21.12.2023 | 1,32 | 1,34 | 1,29 | 1,31 | -0,76% | - |
| 20.12.2023 | 1,30 | 1,37 | 1,28 | 1,32 | -2,94% | - |
| 19.12.2023 | 1,29 | 1,38 | 1,29 | 1,36 | 2,26% | - |
| 18.12.2023 | 1,29 | 1,38 | 1,29 | 1,33 | -3,62% | - |
| 15.12.2023 | 1,33 | 1,38 | 1,29 | 1,38 | 4,55% | - |
| 14.12.2023 | 1,28 | 1,33 | 1,26 | 1,32 | 3,13% | - |
| 13.12.2023 | 1,23 | 1,29 | 1,23 | 1,28 | 4,07% | - |