Mercados españoles cerrados en 5 hrs 57 min

Knaus Tabbert AG (KTA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,80+0,90 (+2,82%)
A partir del 10:59AM CEST. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202432,1032,8031,8032,8032,806660
19 jul 202433,5033,7531,9031,9031,9033.268
18 jul 202433,3033,8032,8533,3033,3028.258
17 jul 202434,3534,3532,3032,6532,65107.249
16 jul 202437,6537,6536,8537,4037,409280
15 jul 202437,3537,6536,5037,6537,6514.492
12 jul 202437,3037,4536,8537,3537,3512.613
11 jul 202437,9038,4036,7036,8036,8032.367
10 jul 202438,4038,4037,8538,2538,258850
09 jul 202438,7039,2538,0538,0538,0515.330
08 jul 202438,7039,9038,7038,8038,8017.705
05 jul 202439,8040,1038,6038,6038,6016.039
04 jul 202440,7540,8539,6539,8039,8012.169
03 jul 202439,1040,8039,0539,9039,9020.584
02 jul 202439,6039,6037,6038,7038,7025.012
01 jul 202440,4540,4539,2039,2039,2017.646
28 jun 202440,1540,1539,0539,0539,0511.447
27 jun 202439,3539,3539,3539,3539,35-
26 jun 202440,3540,6039,1539,3539,35-
25 jun 202442,8042,9040,0040,0540,0519.561
24 jun 202441,9542,9041,2042,6042,6024.393
24 jun 20242.9 Dividendo
21 jun 202444,4545,1544,2044,4541,5517.955
20 jun 202443,9044,8543,7544,4541,5525.535
19 jun 202445,3045,3043,5543,5540,7126.943
18 jun 202445,7045,7045,7045,7042,72-
17 jun 202445,8046,4045,4045,7042,7210.504
14 jun 202445,5046,2045,0045,3042,3416.874
13 jun 202447,7047,7045,3045,3042,3426.479
12 jun 202447,4047,8546,5047,4544,3531.144
11 jun 202447,9048,2046,6546,9543,8925.197
10 jun 202447,3048,4546,9547,5044,4025.151
07 jun 202447,4047,7046,5547,2544,1727.324
06 jun 202446,5047,1046,2046,9043,8425.478
05 jun 202445,3046,6545,2045,6042,6225.742
04 jun 202445,1045,7544,6045,2042,2516.228
03 jun 202446,0047,1045,0545,0542,1119.756
31 may 202444,9546,0044,7045,9542,9525.754
30 may 202444,2045,4044,2044,9542,0216.082
29 may 202445,7045,8544,2544,5041,6017.178
28 may 202446,5046,5045,4045,4542,4818.944
27 may 202444,9547,1044,9546,3543,3315.140
24 may 202444,0044,9543,9044,8541,926640
23 may 202444,7544,9043,5544,4041,5019.076
22 may 202444,6045,0043,9044,4541,5518.812
21 may 202445,9546,0044,6544,6541,7416.912
20 may 202446,4547,0045,9045,9042,9114.743
17 may 202447,8047,8045,9546,3543,3321.870
16 may 202446,6548,5046,6047,7044,5927.949
15 may 202446,9547,3046,2046,3543,3313.687
14 may 202446,9547,2046,3046,7043,6510.879
13 may 202446,4047,9546,4046,9043,8414.754
10 may 202446,5046,9045,9046,2043,1916.895
09 may 202446,1047,0045,9046,3543,3322.064
08 may 202444,2546,1044,0045,9042,9136.412
07 may 202444,3044,6543,2543,4540,628511
06 may 202443,4544,8043,2043,7540,9010.682
03 may 202442,9043,6042,4543,2040,387900
02 may 202442,8043,5042,5043,1040,294663
30 abr 202443,8043,9542,0542,5039,7310.661
29 abr 202443,6543,9042,8543,8040,9410.271
26 abr 202442,6043,8042,5543,2040,3816.111
25 abr 202442,4043,3041,8542,2039,459556
24 abr 202442,1042,5541,9042,3039,545499
23 abr 202441,4041,9541,3541,7539,0311.860
22 abr 202441,7541,9541,0041,0038,3310.169
19 abr 202441,0541,8040,7541,5538,849937
18 abr 202441,3541,6040,7541,3538,657764
17 abr 202441,3541,5540,8041,0038,3311.166
16 abr 202441,1541,6040,7041,3538,6514.387
15 abr 202442,5042,6041,4041,4038,7018.042
12 abr 202444,3544,3542,7542,7539,9616.933
11 abr 202443,8044,1043,3043,5040,6611.847
10 abr 202444,0045,0043,5043,5540,7126.338
09 abr 202443,6544,3542,8543,2040,3815.797
08 abr 202442,0044,2041,9543,5040,6627.260
05 abr 202441,5541,5540,8041,1538,4715.926
04 abr 202441,5042,1040,8541,9539,2128.805
03 abr 202441,5041,6040,4041,2538,5642.020
02 abr 202445,0045,2040,0040,1537,5374.232
28 mar 202442,3044,5041,5544,5041,6092.367
27 mar 202439,7040,2039,5539,9037,3014.620
26 mar 202439,9540,2039,5040,0037,3914.905
25 mar 202439,1539,7539,0039,6037,0212.430
22 mar 202437,8039,4537,8039,0536,5017.232
21 mar 202438,2038,4537,4537,5535,1021.153
20 mar 202438,0038,3537,6038,1035,6113.336
19 mar 202436,7538,1536,4537,7035,2436.921
18 mar 202437,4037,4036,3536,6534,2620.301
15 mar 202438,7538,7537,6037,7035,2410.233
14 mar 202438,9039,4038,5538,6036,0814.283
13 mar 202439,2039,4538,8038,9536,4110.027
12 mar 202439,0039,6038,6038,9536,4119.153
11 mar 202438,2538,7537,5538,5536,0315.764
08 mar 202440,1040,1038,5038,6536,1318.984
07 mar 202439,9040,4039,0539,8537,2528.356
06 mar 202440,6540,6539,2539,8037,2012.080
05 mar 202441,1541,1540,2540,3037,6710.360
04 mar 202442,3042,5041,0041,2038,5113.351
01 mar 202441,9042,5541,6042,1539,4011.858
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...