Mercados españoles cerrados

Knaus Tabbert AG (KTA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,65+0,70 (+1,49%)
Al cierre: 05:28PM CEST
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 202447,4047,8546,5047,6547,6529.477
11 jun 2024------
10 jun 202447,3048,4546,9547,5047,5025.151
07 jun 202447,4047,7046,5547,2547,2527.324
06 jun 202446,5047,1046,2046,9046,9025.478
05 jun 202445,3046,6545,2045,6045,6025.742
04 jun 202445,1045,7544,6045,2045,2016.228
03 jun 202446,0047,1045,0545,0545,0519.756
31 may 202444,9546,0044,7045,9545,9525.754
30 may 202444,2045,4044,2044,9544,9516.082
29 may 202445,7045,8544,2544,5044,5017.178
28 may 202446,5046,5045,4045,4545,4518.944
27 may 202444,9547,1044,9546,3546,3515.140
24 may 202444,0044,9543,9044,8544,856640
23 may 202444,7544,9043,5544,4044,4019.076
22 may 202444,6045,0043,9044,4544,4518.812
21 may 202445,9546,0044,6544,6544,6516.912
20 may 202446,4547,0045,9045,9045,9014.743
17 may 202447,8047,8045,9546,3546,3521.870
16 may 202446,6548,5046,6047,7047,7027.949
15 may 202446,9547,3046,2046,3546,3513.687
14 may 202446,9547,2046,3046,7046,7010.879
13 may 202446,4047,9546,4046,9046,9014.754
10 may 202446,5046,9045,9046,2046,2016.895
09 may 202446,1047,0045,9046,3546,3522.064
08 may 202444,2546,1044,0045,9045,9036.412
07 may 202444,3044,6543,2543,4543,458511
06 may 202443,4544,8043,2043,7543,7510.682
03 may 202442,9043,6042,4543,2043,207900
02 may 202442,8043,5042,5043,1043,104663
30 abr 202443,8043,9542,0542,5042,5010.661
29 abr 202443,6543,9042,8543,8043,8010.271
26 abr 202442,6043,8042,5543,2043,2016.111
25 abr 202442,4043,3041,8542,2042,209556
24 abr 202442,1042,5541,9042,3042,305499
23 abr 202441,4041,9541,3541,7541,7511.860
22 abr 202441,7541,9541,0041,0041,0010.169
19 abr 202441,0541,8040,7541,5541,559937
18 abr 202441,3541,6040,7541,3541,357764
17 abr 202441,3541,5540,8041,0041,0011.166
16 abr 202441,1541,6040,7041,3541,3514.387
15 abr 202442,5042,6041,4041,4041,4018.042
12 abr 202444,3544,3542,7542,7542,7516.933
11 abr 202443,8044,1043,3043,5043,5011.847
10 abr 202444,0045,0043,5043,5543,5526.338
09 abr 202443,6544,3542,8543,2043,2015.797
08 abr 202442,0044,2041,9543,5043,5027.260
05 abr 202441,5541,5540,8041,1541,1515.926
04 abr 202441,5042,1040,8541,9541,9528.805
03 abr 202441,5041,6040,4041,2541,2542.020
02 abr 202445,0045,2040,0040,1540,1574.232
28 mar 202442,3044,5041,5544,5044,5092.367
27 mar 202439,7040,2039,5539,9039,9014.620
26 mar 202439,9540,2039,5040,0040,0014.905
25 mar 202439,1539,7539,0039,6039,6012.430
22 mar 202437,8039,4537,8039,0539,0517.232
21 mar 202438,2038,4537,4537,5537,5521.153
20 mar 202438,0038,3537,6038,1038,1013.336
19 mar 202436,7538,1536,4537,7037,7036.921
18 mar 202437,4037,4036,3536,6536,6520.301
15 mar 202438,7538,7537,6037,7037,7010.233
14 mar 202438,9039,4038,5538,6038,6014.283
13 mar 202439,2039,4538,8038,9538,9510.027
12 mar 202439,0039,6038,6038,9538,9519.153
11 mar 202438,2538,7537,5538,5538,5515.764
08 mar 202440,1040,1038,5038,6538,6518.984
07 mar 202439,9040,4039,0539,8539,8528.356
06 mar 202440,6540,6539,2539,8039,8012.080
05 mar 202441,1541,1540,2540,3040,3010.360
04 mar 202442,3042,5041,0041,2041,2013.351
01 mar 202441,9042,5541,6042,1542,1511.858
29 feb 202442,8042,8541,5041,5541,5517.821
28 feb 202443,2043,8042,5542,8042,8028.801
27 feb 202443,1543,5042,7543,2043,2014.220
26 feb 202443,0043,5042,6543,1043,1011.036
23 feb 202444,1544,1542,8542,8542,8515.304
22 feb 202446,0046,3544,3544,7044,7017.931
21 feb 202441,9044,8041,5544,0044,0053.203
20 feb 202440,8541,0040,1040,3040,3011.152
19 feb 202440,2040,7539,8040,7540,7512.274
16 feb 202440,0540,5540,0040,1040,109307
15 feb 202440,2540,5039,7039,9539,954815
14 feb 202439,8040,8039,7040,2040,206795
13 feb 202440,4540,4539,0039,6039,6011.710
12 feb 202439,7040,9539,6040,2540,254728
09 feb 202440,5040,6039,3540,0040,0018.301
08 feb 202440,6541,0040,3540,3540,357979
07 feb 202441,2041,6040,6540,6540,656117
06 feb 202440,8541,2040,5041,0041,0013.030
05 feb 202441,2541,3040,6041,0041,009856
02 feb 202441,2541,2540,7540,7540,753396
01 feb 202441,3541,6040,7040,9040,909115
31 ene 202440,9541,5040,9041,1041,107133
30 ene 202440,7541,2540,6041,1541,155847
29 ene 202441,8041,8040,9541,0041,009492
26 ene 202441,5541,9040,8041,8041,8011.304
25 ene 202441,5542,0541,3041,7541,756852
24 ene 202442,0542,2041,5042,0042,0019.068
23 ene 202441,6042,5041,6041,8041,8012.227
22 ene 202442,2042,4541,6041,6541,659675
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...