46,750€
-1,99%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,75 | 47,75 | 46,00 | 47,00 | -1,47% | 6.835,00 |
| 16.05.2024 | 46,75 | 48,40 | 46,45 | 47,70 | 2,69% | 12.500,00 |
| 15.05.2024 | 47,05 | 47,35 | 46,15 | 46,45 | 0,11% | 3.499,00 |
| 14.05.2024 | 47,10 | 47,20 | 46,30 | 46,40 | -0,32% | 2.904,00 |
| 13.05.2024 | 45,85 | 47,90 | 45,85 | 46,55 | 0,65% | 5.513,00 |
| 10.05.2024 | 46,65 | 46,95 | 45,80 | 46,25 | -1,07% | 4.851,00 |
| 09.05.2024 | 46,65 | 46,95 | 45,60 | 46,75 | 1,52% | 3.748,00 |
| 08.05.2024 | 44,25 | 46,50 | 43,50 | 46,05 | 4,66% | 12.491,00 |
| 07.05.2024 | 44,50 | 45,05 | 43,05 | 44,00 | -1,23% | 2.734,00 |
| 06.05.2024 | 43,70 | 47,50 | 43,50 | 44,55 | 1,25% | 9.893,00 |
| 03.05.2024 | 43,15 | 44,00 | 41,50 | 44,00 | 2,56% | 5.957,00 |
| 02.05.2024 | 42,25 | 43,40 | 42,25 | 42,90 | 0,59% | 1.373,00 |
| 30.04.2024 | 43,95 | 43,95 | 42,35 | 42,65 | -1,73% | 2.422,00 |
| 29.04.2024 | 43,90 | 43,90 | 43,00 | 43,40 | -0,46% | 2.697,00 |
| 26.04.2024 | 42,55 | 43,75 | 42,35 | 43,60 | 3,20% | 4.273,00 |
| 25.04.2024 | 42,30 | 43,10 | 41,95 | 42,25 | 0,12% | 2.476,00 |
| 24.04.2024 | 41,95 | 42,60 | 41,95 | 42,20 | 0,96% | 1.885,00 |
| 23.04.2024 | 41,55 | 41,85 | 41,45 | 41,80 | 0,60% | 2.582,00 |
| 22.04.2024 | 41,90 | 41,90 | 41,00 | 41,55 | 0,00% | 2.006,00 |
| 19.04.2024 | 41,10 | 41,85 | 40,90 | 41,55 | -0,48% | 3.074,00 |
| 18.04.2024 | 41,15 | 41,75 | 40,90 | 41,75 | 0,97% | 3.215,00 |
| 17.04.2024 | 41,40 | 41,60 | 41,00 | 41,35 | -0,72% | 5.110,00 |
| 16.04.2024 | 41,55 | 41,65 | 40,85 | 41,65 | 0,12% | 4.990,00 |
| 15.04.2024 | 43,20 | 43,20 | 41,15 | 41,60 | -2,23% | 7.946,00 |
| 12.04.2024 | 43,90 | 44,10 | 42,55 | 42,55 | -2,07% | 9.952,00 |
| 11.04.2024 | 43,90 | 44,00 | 43,40 | 43,45 | -1,36% | 3.279,00 |
| 10.04.2024 | 43,15 | 44,90 | 43,15 | 44,05 | 1,26% | 6.325,00 |
| 09.04.2024 | 43,35 | 44,40 | 43,05 | 43,50 | -0,11% | 7.214,00 |
| 08.04.2024 | 42,20 | 44,00 | 42,00 | 43,55 | 3,69% | 13.907,00 |
| 05.04.2024 | 42,05 | 42,05 | 40,85 | 42,00 | 1,08% | 4.754,00 |
| 04.04.2024 | 41,90 | 42,20 | 41,05 | 41,55 | -0,24% | 6.373,00 |
| 03.04.2024 | 41,20 | 41,95 | 40,50 | 41,65 | 1,09% | 15.349,00 |
| 02.04.2024 | 43,50 | 44,25 | 40,05 | 41,20 | -6,26% | 39.241,00 |
| 28.03.2024 | 41,15 | 44,70 | 41,15 | 43,95 | 8,52% | 31.456,00 |
| 27.03.2024 | 40,25 | 40,50 | 39,70 | 40,50 | 1,38% | 6.297,00 |
| 26.03.2024 | 39,95 | 40,35 | 39,55 | 39,95 | 1,14% | 3.136,00 |
| 25.03.2024 | 39,55 | 39,95 | 38,95 | 39,50 | 0,77% | 5.446,00 |
| 22.03.2024 | 38,00 | 39,95 | 38,00 | 39,20 | 2,89% | 5.636,00 |
| 21.03.2024 | 39,00 | 39,00 | 37,55 | 38,10 | -1,30% | 5.872,00 |
| 20.03.2024 | 38,35 | 38,90 | 37,80 | 38,60 | 1,85% | 2.894,00 |
| 19.03.2024 | 37,00 | 38,25 | 36,70 | 37,90 | 1,88% | 6.087,00 |
| 18.03.2024 | 37,30 | 37,70 | 36,40 | 37,20 | 1,09% | 9.806,00 |
| 15.03.2024 | 38,75 | 38,75 | 36,65 | 36,80 | -4,54% | 18.121,00 |
| 14.03.2024 | 39,40 | 39,40 | 38,55 | 38,55 | -2,16% | 3.401,00 |
| 13.03.2024 | 40,05 | 40,05 | 38,70 | 39,40 | 0,13% | 3.197,00 |
| 12.03.2024 | 38,95 | 39,70 | 38,80 | 39,35 | 1,03% | 4.027,00 |
| 11.03.2024 | 38,85 | 39,25 | 37,60 | 38,95 | -0,38% | 8.474,00 |
| 08.03.2024 | 39,90 | 39,90 | 38,55 | 39,10 | -1,26% | 6.691,00 |
| 07.03.2024 | 40,50 | 40,65 | 39,15 | 39,60 | -1,49% | 3.925,00 |
| 06.03.2024 | 40,80 | 41,00 | 39,30 | 40,20 | -1,11% | 9.409,00 |
| 05.03.2024 | 41,05 | 41,15 | 40,30 | 40,65 | -2,28% | 3.217,00 |
| 04.03.2024 | 42,70 | 43,05 | 40,80 | 41,60 | -2,23% | 4.936,00 |
| 01.03.2024 | 42,15 | 42,55 | 41,65 | 42,55 | 1,92% | 2.369,00 |
| 29.02.2024 | 42,55 | 43,00 | 41,55 | 41,75 | -3,24% | 5.924,00 |
| 28.02.2024 | 43,30 | 43,85 | 42,70 | 43,15 | -0,58% | 2.661,00 |
| 27.02.2024 | 43,45 | 43,65 | 43,00 | 43,40 | 0,93% | 5.490,00 |
| 26.02.2024 | 42,95 | 43,65 | 42,55 | 43,00 | 0,35% | 4.782,00 |
| 23.02.2024 | 44,30 | 44,60 | 42,80 | 42,85 | -3,71% | 7.433,00 |
| 22.02.2024 | 46,50 | 46,85 | 44,35 | 44,50 | -3,26% | 11.182,00 |
| 21.02.2024 | 40,75 | 47,00 | 40,75 | 46,00 | 13,02% | 23.218,00 |
| 20.02.2024 | 40,95 | 40,95 | 40,10 | 40,70 | 0,12% | 3.324,00 |
| 19.02.2024 | 40,70 | 40,70 | 40,00 | 40,65 | -0,12% | 3.615,00 |
| 16.02.2024 | 40,30 | 40,80 | 39,95 | 40,70 | 1,88% | 1.986,00 |
| 15.02.2024 | 40,50 | 40,65 | 39,95 | 39,95 | 0,00% | 1.417,00 |
| 14.02.2024 | 40,00 | 40,75 | 39,75 | 39,95 | 1,91% | 1.672,00 |
| 13.02.2024 | 40,45 | 40,45 | 39,05 | 39,20 | -2,61% | 3.352,00 |
| 12.02.2024 | 39,50 | 40,85 | 39,50 | 40,25 | 2,03% | 3.043,00 |
| 09.02.2024 | 40,30 | 40,55 | 39,35 | 39,45 | -2,11% | 7.660,00 |
| 08.02.2024 | 41,15 | 41,15 | 40,30 | 40,30 | -0,86% | 1.380,00 |
| 07.02.2024 | 41,30 | 41,60 | 40,65 | 40,65 | 0,00% | 1.535,00 |
| 06.02.2024 | 41,70 | 41,70 | 40,50 | 40,65 | -2,52% | 2.363,00 |
| 05.02.2024 | 41,15 | 43,00 | 40,80 | 41,70 | 1,71% | 3.515,00 |
| 02.02.2024 | 40,85 | 41,40 | 40,85 | 41,00 | 0,12% | 1.866,00 |
| 01.02.2024 | 41,80 | 41,80 | 40,90 | 40,95 | -2,03% | 2.620,00 |
| 31.01.2024 | 41,10 | 41,80 | 40,90 | 41,80 | 2,45% | 1.262,00 |
| 30.01.2024 | 41,40 | 41,55 | 40,75 | 40,80 | -1,45% | 2.099,00 |
| 29.01.2024 | 42,25 | 42,25 | 40,85 | 41,40 | -0,12% | 1.452,00 |
| 26.01.2024 | 41,35 | 42,00 | 40,80 | 41,45 | -1,66% | 1.872,00 |
| 25.01.2024 | 42,45 | 42,45 | 41,35 | 42,15 | -0,71% | 2.199,00 |
| 24.01.2024 | 42,00 | 42,45 | 41,70 | 42,45 | 2,17% | 1.840,00 |
| 23.01.2024 | 41,35 | 42,60 | 41,35 | 41,55 | 0,12% | 901,00 |
| 22.01.2024 | 41,35 | 42,45 | 41,35 | 41,50 | -1,31% | 1.906,00 |
| 19.01.2024 | 42,85 | 42,85 | 41,40 | 42,05 | -2,55% | 2.864,00 |
| 18.01.2024 | 42,55 | 43,15 | 42,50 | 43,15 | 2,49% | 1.245,00 |
| 17.01.2024 | 43,35 | 43,75 | 42,10 | 42,10 | -3,11% | 2.008,00 |
| 16.01.2024 | 42,90 | 43,45 | 42,10 | 43,45 | 0,00% | 2.120,00 |
| 15.01.2024 | 45,20 | 45,20 | 43,10 | 43,45 | -3,66% | 3.199,00 |
| 12.01.2024 | 44,85 | 45,40 | 44,45 | 45,10 | 1,23% | 1.793,00 |
| 11.01.2024 | 45,00 | 45,45 | 44,30 | 44,55 | -1,33% | 2.354,00 |
| 10.01.2024 | 45,25 | 45,50 | 44,60 | 45,15 | 1,57% | 1.321,00 |
| 09.01.2024 | 45,65 | 45,65 | 44,45 | 44,45 | -2,20% | 1.057,00 |
| 08.01.2024 | 43,60 | 45,45 | 43,60 | 45,45 | 2,71% | 1.768,00 |
| 05.01.2024 | 45,00 | 45,00 | 43,80 | 44,25 | -1,78% | 2.611,00 |
| 04.01.2024 | 43,25 | 45,70 | 43,00 | 45,05 | 4,28% | 4.019,00 |
| 03.01.2024 | 46,15 | 46,20 | 43,00 | 43,20 | -4,95% | 5.233,00 |
| 02.01.2024 | 47,35 | 47,50 | 45,45 | 45,45 | -3,09% | 5.876,00 |
| 29.12.2023 | 46,40 | 47,20 | 45,55 | 46,90 | 2,40% | 1.255,00 |
| 28.12.2023 | 47,40 | 47,40 | 45,80 | 45,80 | -3,88% | 3.838,00 |
| 27.12.2023 | 44,95 | 47,65 | 44,95 | 47,65 | 6,01% | 7.355,00 |
| 22.12.2023 | 43,35 | 45,20 | 42,50 | 44,95 | 5,15% | 6.289,00 |