Echtzeit-Aktienkurs Knoll
Bid:
Ask:
Aktienkurse zur Knoll Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2021 | 24,50 | 25,04 | 24,50 | 25,04 | 0,93% | 160.688,00 |
| 16.07.2021 | 25,49 | 25,52 | 24,65 | 24,81 | -1,66% | 1.587.299,00 |
| 15.07.2021 | 25,12 | 25,35 | 25,00 | 25,23 | -0,08% | 634.329,00 |
| 14.07.2021 | 25,66 | 26,03 | 25,19 | 25,25 | -1,02% | 872.392,00 |
| 13.07.2021 | 25,89 | 26,03 | 25,51 | 25,51 | -1,73% | 903.592,00 |
| 12.07.2021 | 25,40 | 26,00 | 25,40 | 25,96 | 1,80% | 539.881,00 |
| 09.07.2021 | 25,62 | 25,82 | 25,48 | 25,50 | 0,51% | 632.796,00 |
| 08.07.2021 | 25,72 | 25,77 | 25,30 | 25,37 | -2,87% | 1.109.418,00 |
| 07.07.2021 | 25,92 | 26,22 | 25,66 | 26,12 | 0,62% | 2.608.316,00 |
| 06.07.2021 | 25,77 | 26,04 | 25,68 | 25,96 | 0,23% | 1.076.449,00 |
| 02.07.2021 | 26,62 | 26,62 | 25,83 | 25,90 | -2,19% | 838.795,00 |
| 01.07.2021 | 26,20 | 26,57 | 26,14 | 26,48 | 1,89% | 467.700,00 |
| 30.06.2021 | 25,12 | 26,11 | 25,12 | 25,99 | 3,09% | 424.785,00 |
| 29.06.2021 | 26,03 | 26,03 | 25,08 | 25,21 | -4,00% | 612.511,00 |
| 28.06.2021 | 26,33 | 26,43 | 26,00 | 26,26 | -0,30% | 356.858,00 |
| 25.06.2021 | 26,41 | 26,70 | 26,33 | 26,34 | -0,38% | 981.073,00 |
| 24.06.2021 | 25,95 | 26,44 | 25,92 | 26,44 | 2,05% | 307.978,00 |
| 23.06.2021 | 25,85 | 26,04 | 25,85 | 25,91 | 0,35% | 205.869,00 |
| 22.06.2021 | 25,87 | 25,87 | 25,65 | 25,82 | -0,31% | 193.886,00 |
| 21.06.2021 | 25,36 | 25,98 | 25,36 | 25,90 | 3,02% | 251.747,00 |
| 18.06.2021 | 25,26 | 25,60 | 25,04 | 25,14 | -2,22% | 473.723,00 |
| 17.06.2021 | 26,11 | 26,19 | 25,54 | 25,71 | -1,12% | 361.989,00 |
| 16.06.2021 | 26,10 | 26,46 | 25,98 | 26,00 | -1,89% | 344.002,00 |
| 15.06.2021 | 26,23 | 26,50 | 26,15 | 26,50 | 0,84% | 457.945,00 |
| 14.06.2021 | 26,89 | 26,89 | 26,28 | 26,28 | -2,52% | 309.306,00 |
| 11.06.2021 | 27,08 | 27,14 | 26,86 | 26,96 | 0,15% | 193.005,00 |
| 10.06.2021 | 27,19 | 27,30 | 26,89 | 26,92 | -0,55% | 547.722,00 |
| 09.06.2021 | 26,80 | 27,16 | 26,69 | 27,07 | 1,01% | 275.595,00 |
| 08.06.2021 | 27,17 | 27,17 | 26,79 | 26,80 | -1,11% | 630.957,00 |
| 07.06.2021 | 26,90 | 27,19 | 26,66 | 27,10 | 1,01% | 459.409,00 |
| 04.06.2021 | 26,82 | 26,91 | 26,71 | 26,83 | 0,64% | 1.235.953,00 |
| 03.06.2021 | 26,75 | 26,89 | 26,55 | 26,66 | -0,63% | 1.168.132,00 |
| 02.06.2021 | 27,01 | 27,01 | 26,68 | 26,83 | -0,22% | 789.124,00 |
| 01.06.2021 | 26,30 | 27,00 | 26,11 | 26,89 | 3,42% | 654.949,00 |
| 28.05.2021 | 26,03 | 26,07 | 25,74 | 26,00 | 0,12% | 300.926,00 |
| 27.05.2021 | 25,81 | 26,05 | 25,70 | 25,97 | 1,33% | 456.401,00 |
| 26.05.2021 | 25,33 | 25,66 | 25,10 | 25,63 | 1,38% | 300.719,00 |
| 25.05.2021 | 25,34 | 25,59 | 25,21 | 25,28 | -0,47% | 472.448,00 |
| 24.05.2021 | 25,15 | 25,48 | 24,90 | 25,40 | 1,36% | 138.588,00 |
| 21.05.2021 | 25,31 | 25,40 | 24,94 | 25,06 | -0,28% | 315.900,00 |
| 20.05.2021 | 25,05 | 25,17 | 24,69 | 25,13 | 0,32% | 291.368,00 |
| 19.05.2021 | 25,09 | 25,10 | 24,65 | 25,05 | -0,75% | 468.233,00 |
| 18.05.2021 | 25,27 | 25,53 | 25,20 | 25,24 | -0,32% | 359.730,00 |
| 17.05.2021 | 25,15 | 25,35 | 24,86 | 25,32 | 0,40% | 286.137,00 |
| 14.05.2021 | 24,91 | 25,31 | 24,71 | 25,22 | 2,35% | 530.628,00 |
| 13.05.2021 | 24,56 | 24,99 | 24,42 | 24,64 | -0,24% | 1.842.139,00 |
| 12.05.2021 | 25,00 | 25,43 | 24,67 | 24,70 | -1,24% | 1.084.314,00 |
| 11.05.2021 | 24,68 | 25,07 | 24,50 | 25,01 | -0,16% | 1.713.684,00 |
| 10.05.2021 | 24,55 | 25,28 | 24,55 | 25,05 | 2,24% | 1.254.353,00 |
| 07.05.2021 | 24,26 | 24,58 | 24,25 | 24,50 | 0,16% | 1.533.512,00 |
| 06.05.2021 | 24,54 | 24,66 | 24,37 | 24,46 | -0,57% | 1.736.642,00 |
| 05.05.2021 | 24,45 | 24,61 | 24,39 | 24,60 | 0,82% | 1.674.528,00 |
| 04.05.2021 | 24,22 | 24,51 | 24,22 | 24,40 | 0,25% | 1.191.029,00 |
| 03.05.2021 | 24,16 | 24,52 | 23,99 | 24,34 | 1,84% | 1.206.396,00 |
| 30.04.2021 | 24,12 | 24,23 | 23,87 | 23,90 | -1,93% | 1.588.419,00 |
| 29.04.2021 | 24,07 | 24,46 | 23,89 | 24,37 | 2,18% | 980.967,00 |
| 28.04.2021 | 23,94 | 23,94 | 23,54 | 23,85 | 0,08% | 1.612.368,00 |
| 27.04.2021 | 23,62 | 24,09 | 23,62 | 23,83 | 0,55% | 2.243.865,00 |
| 26.04.2021 | 24,29 | 24,70 | 23,65 | 23,70 | -2,39% | 1.709.875,00 |
| 23.04.2021 | 23,32 | 24,30 | 23,23 | 24,28 | 4,93% | 2.656.257,00 |
| 22.04.2021 | 23,75 | 23,77 | 23,12 | 23,14 | -1,78% | 2.347.855,00 |
| 21.04.2021 | 23,10 | 23,70 | 23,08 | 23,56 | 1,86% | 5.376.203,00 |
| 20.04.2021 | 23,17 | 23,50 | 22,97 | 23,13 | -0,73% | 3.772.399,00 |
| 19.04.2021 | 22,60 | 23,46 | 22,57 | 23,30 | 35,23% | 27.972.890,00 |
| 16.04.2021 | 17,12 | 17,36 | 17,04 | 17,23 | 1,77% | 246.251,00 |
| 15.04.2021 | 17,08 | 17,26 | 16,83 | 16,93 | -0,53% | 85.886,00 |
| 14.04.2021 | 16,45 | 17,23 | 16,45 | 17,02 | 3,40% | 341.560,00 |
| 13.04.2021 | 16,63 | 16,63 | 16,34 | 16,46 | -1,97% | 161.323,00 |
| 12.04.2021 | 16,85 | 16,90 | 16,72 | 16,79 | -0,47% | 133.228,00 |
| 09.04.2021 | 16,77 | 17,03 | 16,66 | 16,87 | 1,02% | 383.501,00 |
| 08.04.2021 | 16,32 | 16,71 | 16,13 | 16,70 | 2,14% | 338.752,00 |
| 07.04.2021 | 16,79 | 16,86 | 16,24 | 16,35 | -3,08% | 143.447,00 |
| 06.04.2021 | 16,73 | 17,08 | 16,73 | 16,87 | 0,60% | 228.105,00 |
| 05.04.2021 | 16,78 | 16,78 | 16,55 | 16,77 | 1,27% | 317.889,00 |
| 01.04.2021 | 16,45 | 16,71 | 16,34 | 16,56 | 0,30% | 279.777,00 |
| 31.03.2021 | 16,25 | 16,70 | 15,99 | 16,51 | 2,23% | 458.315,00 |
| 30.03.2021 | 16,20 | 16,33 | 16,08 | 16,15 | -0,19% | 249.676,00 |
| 29.03.2021 | 16,76 | 16,93 | 16,18 | 16,18 | -3,80% | 139.179,00 |
| 26.03.2021 | 16,95 | 17,02 | 16,62 | 16,82 | 1,08% | 185.754,00 |
| 25.03.2021 | 16,17 | 16,76 | 15,68 | 16,64 | 1,90% | 231.324,00 |
| 24.03.2021 | 16,53 | 17,39 | 16,30 | 16,33 | 0,00% | 267.761,00 |
| 23.03.2021 | 16,64 | 16,72 | 16,20 | 16,33 | -3,20% | 419.567,00 |
| 22.03.2021 | 17,53 | 17,53 | 16,63 | 16,87 | -3,76% | 254.543,00 |
| 19.03.2021 | 17,76 | 17,86 | 17,23 | 17,53 | -1,63% | 843.276,00 |
| 18.03.2021 | 17,39 | 18,42 | 17,39 | 17,82 | 0,68% | 282.098,00 |
| 17.03.2021 | 17,44 | 17,77 | 17,17 | 17,70 | 1,37% | 138.646,00 |
| 16.03.2021 | 17,89 | 17,94 | 17,20 | 17,46 | -3,38% | 162.089,00 |
| 15.03.2021 | 18,40 | 18,51 | 17,91 | 18,07 | -2,54% | 386.093,00 |
| 12.03.2021 | 18,30 | 18,79 | 18,22 | 18,54 | 1,59% | 134.460,00 |
| 11.03.2021 | 18,19 | 18,26 | 17,97 | 18,25 | 0,39% | 150.081,00 |
| 10.03.2021 | 17,55 | 18,35 | 17,32 | 18,18 | 3,77% | 336.051,00 |
| 09.03.2021 | 18,37 | 18,37 | 17,47 | 17,52 | -4,37% | 522.423,00 |
| 08.03.2021 | 17,57 | 18,40 | 17,50 | 18,32 | 5,41% | 220.269,00 |
| 05.03.2021 | 17,28 | 17,40 | 16,56 | 17,38 | 2,06% | 261.870,00 |
| 04.03.2021 | 17,60 | 17,68 | 16,80 | 17,03 | -3,18% | 695.355,00 |
| 03.03.2021 | 17,12 | 17,91 | 17,12 | 17,59 | 2,81% | 281.329,00 |
| 02.03.2021 | 16,89 | 17,40 | 16,89 | 17,11 | 0,71% | 323.575,00 |
| 01.03.2021 | 16,68 | 17,16 | 16,68 | 16,99 | 4,17% | 310.913,00 |
| 26.02.2021 | 16,52 | 16,84 | 16,28 | 16,31 | -1,69% | 229.772,00 |
| 25.02.2021 | 17,44 | 17,44 | 16,52 | 16,59 | -4,49% | 337.886,00 |