46,550€
-2,41%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,73 | 47,73 | 45,83 | 46,63 | -2,36% | 1.740,00 |
| 16.05.2024 | 46,65 | 48,38 | 46,48 | 47,75 | 2,80% | 5.702,00 |
| 15.05.2024 | 46,48 | 47,28 | 46,25 | 46,45 | 0,05% | 3.500,00 |
| 14.05.2024 | 46,85 | 47,18 | 46,28 | 46,43 | -1,17% | 9.565,00 |
| 13.05.2024 | 46,30 | 47,85 | 46,13 | 46,98 | 1,84% | 3.620,00 |
| 10.05.2024 | 46,35 | 46,88 | 46,00 | 46,13 | -0,49% | 3.113,00 |
| 09.05.2024 | 46,18 | 46,95 | 45,25 | 46,35 | 0,65% | 7.140,00 |
| 08.05.2024 | 43,83 | 46,18 | 43,50 | 46,05 | 5,56% | 4.240,00 |
| 07.05.2024 | 44,80 | 45,00 | 43,25 | 43,63 | -2,62% | 3.350,00 |
| 06.05.2024 | 43,45 | 47,80 | 43,35 | 44,80 | 3,34% | 8.548,00 |
| 03.05.2024 | 43,30 | 43,70 | 42,00 | 43,35 | 0,35% | 4.780,00 |
| 02.05.2024 | 42,60 | 43,43 | 42,45 | 43,20 | 1,65% | 468,00 |
| 30.04.2024 | 43,70 | 44,08 | 42,20 | 42,50 | -2,97% | - |
| 29.04.2024 | 43,35 | 43,80 | 42,98 | 43,80 | 1,27% | 5.415,00 |
| 26.04.2024 | 42,48 | 43,80 | 42,35 | 43,25 | 2,00% | 9.350,00 |
| 25.04.2024 | 42,43 | 43,25 | 41,93 | 42,40 | 0,12% | 4.200,00 |
| 24.04.2024 | 41,80 | 42,55 | 41,75 | 42,35 | 1,56% | - |
| 23.04.2024 | 41,58 | 42,03 | 41,20 | 41,70 | 0,42% | 4.600,00 |
| 22.04.2024 | 41,70 | 41,83 | 41,05 | 41,53 | 0,18% | 3.923,00 |
| 19.04.2024 | 41,50 | 41,78 | 40,75 | 41,45 | 0,30% | 1.300,00 |
| 18.04.2024 | 41,15 | 41,60 | 40,95 | 41,33 | 0,61% | 2.550,00 |
| 17.04.2024 | 41,35 | 41,65 | 40,88 | 41,08 | -0,96% | 1.600,00 |
| 16.04.2024 | 41,35 | 41,53 | 40,75 | 41,48 | 0,42% | 5.850,00 |
| 15.04.2024 | 42,95 | 42,95 | 41,28 | 41,30 | -3,34% | 6.604,00 |
| 12.04.2024 | 43,70 | 44,50 | 42,65 | 42,73 | -1,67% | 48,00 |
| 11.04.2024 | 43,95 | 44,13 | 43,38 | 43,45 | -1,08% | 2.650,00 |
| 10.04.2024 | 43,38 | 45,05 | 43,38 | 43,93 | 1,44% | 3.176,00 |
| 09.04.2024 | 43,30 | 44,43 | 42,98 | 43,30 | 0,00% | 442,00 |
| 08.04.2024 | 42,25 | 44,23 | 41,95 | 43,30 | 3,77% | 5.657,00 |
| 05.04.2024 | 41,75 | 41,85 | 40,88 | 41,73 | -0,06% | 1.129,00 |
| 04.04.2024 | 41,35 | 42,00 | 40,90 | 41,75 | 0,91% | 10.845,00 |
| 03.04.2024 | 41,48 | 41,75 | 40,35 | 41,38 | -0,18% | 6.181,00 |
| 02.04.2024 | 43,68 | 44,78 | 40,05 | 41,45 | -6,43% | 4.235,00 |
| 28.03.2024 | 40,93 | 44,60 | 40,48 | 44,30 | 10,75% | 8.407,00 |
| 27.03.2024 | 40,03 | 40,10 | 39,68 | 40,00 | -0,19% | 3.300,00 |
| 26.03.2024 | 39,83 | 40,25 | 39,38 | 40,08 | 0,50% | - |
| 25.03.2024 | 39,40 | 40,10 | 39,08 | 39,88 | 1,21% | 2.883,00 |
| 22.03.2024 | 37,75 | 39,45 | 37,70 | 39,40 | 4,51% | 5.700,00 |
| 21.03.2024 | 38,70 | 38,78 | 37,45 | 37,70 | -2,65% | 1.036,00 |
| 20.03.2024 | 37,80 | 38,83 | 37,68 | 38,73 | 2,65% | 4.012,00 |
| 19.03.2024 | 36,88 | 38,20 | 36,45 | 37,73 | 2,44% | 1.350,00 |
| 18.03.2024 | 37,28 | 37,53 | 36,43 | 36,83 | -0,81% | 5.180,00 |
| 15.03.2024 | 38,75 | 38,85 | 36,90 | 37,13 | -4,01% | 9.674,00 |
| 14.03.2024 | 39,05 | 39,28 | 38,58 | 38,68 | -0,83% | 3.105,00 |
| 13.03.2024 | 39,45 | 39,68 | 38,95 | 39,00 | -0,64% | 13.535,00 |
| 12.03.2024 | 38,73 | 39,68 | 38,55 | 39,25 | 1,55% | 2.072,00 |
| 11.03.2024 | 38,75 | 39,05 | 37,70 | 38,65 | 0,00% | 1.325,00 |
| 08.03.2024 | 39,90 | 40,08 | 38,65 | 38,65 | -3,13% | 7.485,00 |
| 07.03.2024 | 40,38 | 40,60 | 39,23 | 39,90 | -1,72% | - |
| 06.03.2024 | 40,40 | 40,65 | 39,35 | 40,60 | 0,68% | 7.404,00 |
| 05.03.2024 | 41,33 | 41,40 | 40,33 | 40,33 | -1,71% | 5.960,00 |
| 04.03.2024 | 42,48 | 42,73 | 41,03 | 41,03 | -2,78% | - |
| 01.03.2024 | 41,95 | 42,60 | 41,63 | 42,20 | 1,32% | 14.631,00 |
| 29.02.2024 | 42,83 | 43,03 | 41,55 | 41,65 | -2,80% | 6.185,00 |
| 28.02.2024 | 43,25 | 43,43 | 42,65 | 42,85 | -0,92% | 4.350,00 |
| 27.02.2024 | 43,25 | 43,53 | 42,83 | 43,25 | 0,17% | 5.460,00 |
| 26.02.2024 | 42,80 | 43,35 | 42,68 | 43,18 | 0,17% | 8.290,00 |
| 23.02.2024 | 44,75 | 44,75 | 42,93 | 43,10 | -3,58% | 5.540,00 |
| 22.02.2024 | 46,23 | 46,75 | 44,40 | 44,70 | -2,83% | 10.701,00 |
| 21.02.2024 | 40,40 | 46,95 | 40,40 | 46,00 | 13,79% | 5.824,00 |
| 20.02.2024 | 40,75 | 41,05 | 40,13 | 40,43 | -0,80% | - |
| 19.02.2024 | 40,50 | 40,75 | 39,85 | 40,75 | 0,93% | 4.790,00 |
| 16.02.2024 | 40,23 | 40,48 | 39,95 | 40,38 | 0,62% | 2.250,00 |
| 15.02.2024 | 40,35 | 40,40 | 39,78 | 40,13 | -0,43% | - |
| 14.02.2024 | 39,60 | 40,85 | 39,60 | 40,30 | 1,90% | 2.764,00 |
| 13.02.2024 | 40,23 | 40,25 | 39,08 | 39,55 | -1,74% | 8.178,00 |
| 12.02.2024 | 40,08 | 40,85 | 39,83 | 40,25 | 0,50% | - |
| 09.02.2024 | 40,53 | 40,73 | 39,48 | 40,05 | -0,99% | 3.300,00 |
| 08.02.2024 | 40,80 | 40,95 | 40,40 | 40,45 | -0,80% | 3.240,00 |
| 07.02.2024 | 41,05 | 41,80 | 40,70 | 40,78 | -0,55% | 900,00 |
| 06.02.2024 | 41,15 | 41,30 | 40,55 | 41,00 | -0,24% | 895,00 |
| 05.02.2024 | 41,35 | 42,70 | 40,70 | 41,10 | 0,06% | 3.348,00 |
| 02.02.2024 | 41,10 | 41,23 | 40,83 | 41,08 | 0,06% | 4.299,00 |
| 01.02.2024 | 41,23 | 41,70 | 40,80 | 41,05 | -0,24% | 1.712,00 |
| 31.01.2024 | 41,15 | 41,48 | 40,95 | 41,15 | 0,00% | - |
| 30.01.2024 | 41,15 | 41,20 | 40,75 | 41,15 | 0,12% | 1.150,00 |
| 29.01.2024 | 41,80 | 42,18 | 40,88 | 41,10 | -1,67% | 846,00 |
| 26.01.2024 | 41,75 | 42,20 | 40,98 | 41,80 | 0,00% | - |
| 25.01.2024 | 42,05 | 42,10 | 41,43 | 41,80 | -0,59% | - |
| 24.01.2024 | 41,98 | 42,28 | 41,63 | 42,05 | 0,36% | 3.700,00 |
| 23.01.2024 | 41,90 | 42,55 | 41,68 | 41,90 | 0,12% | 1.890,00 |
| 22.01.2024 | 41,85 | 42,35 | 41,83 | 41,85 | -0,18% | 3.300,00 |
| 19.01.2024 | 43,05 | 43,20 | 41,30 | 41,93 | -2,56% | 1.350,00 |
| 18.01.2024 | 42,50 | 43,03 | 42,28 | 43,03 | 1,24% | - |
| 17.01.2024 | 43,20 | 43,68 | 42,40 | 42,50 | -2,07% | 910,00 |
| 16.01.2024 | 43,25 | 43,45 | 42,30 | 43,40 | 0,12% | 7.765,00 |
| 15.01.2024 | 45,03 | 45,15 | 43,20 | 43,35 | -3,56% | 2.825,00 |
| 12.01.2024 | 44,73 | 45,40 | 44,30 | 44,95 | 0,56% | 296,00 |
| 11.01.2024 | 44,98 | 45,35 | 44,15 | 44,70 | -0,11% | - |
| 10.01.2024 | 44,85 | 45,43 | 44,60 | 44,75 | -0,33% | 2.600,00 |
| 09.01.2024 | 45,40 | 45,45 | 44,55 | 44,90 | -1,10% | 2.000,00 |
| 08.01.2024 | 44,20 | 45,40 | 43,65 | 45,40 | 2,60% | - |
| 05.01.2024 | 45,00 | 45,10 | 43,65 | 44,25 | -1,94% | - |
| 04.01.2024 | 43,78 | 45,48 | 43,10 | 45,13 | 3,14% | 525,00 |
| 03.01.2024 | 45,90 | 46,58 | 43,20 | 43,75 | -4,74% | 3.745,00 |
| 02.01.2024 | 46,70 | 47,60 | 45,88 | 45,93 | -1,66% | 1.310,00 |
| 29.12.2023 | 45,90 | 47,20 | 45,68 | 46,70 | 1,80% | - |
| 28.12.2023 | 47,00 | 47,23 | 45,63 | 45,88 | -2,24% | 2.270,00 |
| 27.12.2023 | 44,83 | 47,40 | 44,83 | 46,93 | 4,86% | 1.410,00 |
| 22.12.2023 | 43,15 | 44,98 | 42,63 | 44,75 | 3,59% | - |