25,500€
-4,14%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 11.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 10.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 09.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 08.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 04.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 03.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 01.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 28.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 26.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 25.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 24.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 21.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 18.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 17.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 14.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 13.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | - |
| 12.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 11.11.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 4,27% | 207,00 |
| 10.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 07.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -7,63% | - |
| 06.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 05.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 04.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 03.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1,00 |
| 31.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 30.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 29.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | - |
| 24.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 23.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 22.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 20.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 17.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 16.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 15.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 14.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 13.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 10.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 09.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 08.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 19,00 |
| 06.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 03.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 02.10.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 1,60% | - |
| 01.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 30.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 29.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 26.09.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -3,85% | - |
| 25.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 24.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 23.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 19.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 18.09.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | 20,00 |
| 17.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.09.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | - |
| 15.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 10.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 09.09.2025 | 25,80 | 26,00 | 25,60 | 26,00 | 2,36% | - |
| 08.09.2025 | 25,40 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 05.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 04.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 03.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 02.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 01.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 29.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 28.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 25.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 22.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 21.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 20.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 18.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 15.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 7,77% | 300,00 |
| 14.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 9,66% | - |
| 13.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 12.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 11.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 08.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 07.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 06.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 05.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 04.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 01.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 31.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 30.07.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 3,73% | - |
| 29.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 28.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 25.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |