12,850€
7,08%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 2,50% | - |
| 24.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 23.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 17.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 16.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 15.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 14.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -6,30% | - |
| 10.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 12,39% | - |
| 09.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | - |
| 08.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 07.04.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 04.04.2025 | 12,20 | 12,20 | 11,80 | 11,80 | -15,71% | - |
| 03.04.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -4,76% | - |
| 02.04.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -2,00% | - |
| 01.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 31.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 28.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 27.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 26.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 25.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 24.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 21.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 20.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 19.03.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 18.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 17.03.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 3,36% | - |
| 14.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 13.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 12.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 11.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 10.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 100,00 |
| 07.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 06.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 05.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 04.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -8,77% | - |
| 03.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 28.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 27.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 26.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.02.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | 76,00 |
| 24.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 21.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 20.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 19.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 14.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 13.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 12.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 11.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 10.02.2025 | 16,10 | 16,50 | 16,10 | 16,50 | -0,60% | 224,00 |
| 07.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 06.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 05.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 04.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 03.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 31.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 30.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 29.01.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 0,56% | 50,00 |
| 28.01.2025 | 17,60 | 18,00 | 17,60 | 18,00 | -1,64% | 49,00 |
| 27.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 24.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 23.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 22.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 21.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 20.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 17.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 16.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 15.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 14.01.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | - |
| 13.01.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | - |
| 10.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 09.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 08.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 07.01.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 2,25% | 6,00 |
| 06.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 03.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 02.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 30.12.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -2,75% | 68,00 |
| 27.12.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 4,60% | - |
| 23.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 20.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 19.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 18.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 16.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 13.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 12.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 11.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 10.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 09.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 06.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 05.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 04.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 03.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 02.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 29.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 28.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |