23,500€
-10,98%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,30 | 24,50 | 24,30 | 24,40 | -7,58% | - |
| 06.11.2025 | 26,50 | 26,50 | 26,40 | 26,40 | -0,38% | - |
| 05.11.2025 | 25,10 | 26,80 | 24,90 | 26,50 | 5,58% | - |
| 04.11.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 03.11.2025 | 25,20 | 25,40 | 24,50 | 25,20 | -0,40% | - |
| 31.10.2025 | 25,30 | 25,60 | 25,10 | 25,30 | 0,00% | - |
| 30.10.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,78% | - |
| 29.10.2025 | 25,10 | 25,90 | 25,00 | 25,50 | 0,00% | - |
| 28.10.2025 | 25,40 | 25,50 | 25,30 | 25,50 | -1,16% | - |
| 27.10.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | - |
| 24.10.2025 | 25,90 | 26,10 | 25,90 | 26,00 | 2,36% | - |
| 23.10.2025 | 25,40 | 25,90 | 25,30 | 25,40 | 3,67% | - |
| 22.10.2025 | 24,50 | 24,60 | 24,50 | 24,50 | 0,00% | - |
| 20.10.2025 | 24,30 | 25,20 | 24,20 | 24,50 | -2,78% | - |
| 17.10.2025 | 24,90 | 25,20 | 24,70 | 25,20 | 1,20% | - |
| 16.10.2025 | 24,90 | 25,10 | 24,90 | 24,90 | 1,63% | - |
| 15.10.2025 | 24,50 | 24,70 | 24,50 | 24,50 | 0,41% | - |
| 14.10.2025 | 24,70 | 24,70 | 24,40 | 24,40 | 2,09% | - |
| 13.10.2025 | 23,60 | 23,90 | 23,60 | 23,90 | -3,63% | - |
| 10.10.2025 | 24,80 | 24,80 | 24,70 | 24,80 | 1,22% | - |
| 09.10.2025 | 24,40 | 24,70 | 24,30 | 24,50 | 1,66% | - |
| 08.10.2025 | 24,20 | 24,30 | 24,10 | 24,10 | -1,63% | - |
| 07.10.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -2,00% | - |
| 06.10.2025 | 24,90 | 25,00 | 24,90 | 25,00 | -3,47% | - |
| 03.10.2025 | 25,80 | 25,90 | 25,80 | 25,90 | -0,38% | - |
| 02.10.2025 | 25,70 | 26,00 | 25,70 | 26,00 | 2,77% | - |
| 01.10.2025 | 25,40 | 25,40 | 25,30 | 25,30 | 0,40% | - |
| 30.09.2025 | 25,40 | 25,60 | 25,00 | 25,20 | -1,56% | - |
| 29.09.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,39% | - |
| 26.09.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -3,41% | - |
| 24.09.2025 | 26,30 | 26,60 | 26,30 | 26,40 | -3,30% | - |
| 23.09.2025 | 26,80 | 27,30 | 26,70 | 27,30 | 0,74% | - |
| 22.09.2025 | 26,90 | 27,20 | 26,60 | 27,10 | -1,45% | 1,00 |
| 19.09.2025 | 28,20 | 28,30 | 27,40 | 27,50 | -1,79% | - |
| 18.09.2025 | 26,60 | 28,10 | 26,60 | 28,00 | 6,06% | 2,00 |
| 17.09.2025 | 26,50 | 26,80 | 26,10 | 26,40 | -0,75% | 1,00 |
| 16.09.2025 | 26,60 | 27,10 | 26,60 | 26,60 | 1,92% | - |
| 15.09.2025 | 26,10 | 26,20 | 26,10 | 26,10 | 0,77% | - |
| 12.09.2025 | 26,10 | 26,20 | 25,90 | 25,90 | 0,00% | - |
| 11.09.2025 | 25,90 | 26,00 | 25,90 | 25,90 | 1,97% | - |
| 10.09.2025 | 25,50 | 25,50 | 25,40 | 25,40 | 1,20% | - |
| 09.09.2025 | 25,90 | 26,50 | 25,10 | 25,10 | -1,57% | 200,00 |
| 08.09.2025 | 25,50 | 25,60 | 25,50 | 25,50 | 0,00% | - |
| 05.09.2025 | 25,50 | 25,60 | 24,90 | 25,50 | 0,79% | 1,00 |
| 04.09.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 1,61% | - |
| 03.09.2025 | 24,90 | 25,10 | 24,30 | 24,90 | -0,40% | - |
| 02.09.2025 | 24,80 | 25,10 | 24,40 | 25,00 | 1,63% | - |
| 01.09.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -0,40% | - |
| 29.08.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 28.08.2025 | 24,40 | 24,90 | 24,30 | 24,70 | 0,00% | 1,00 |
| 27.08.2025 | 24,70 | 24,90 | 24,30 | 24,70 | -0,80% | - |
| 26.08.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 0,00% | - |
| 25.08.2025 | 24,10 | 24,90 | 24,10 | 24,90 | 2,05% | 2,00 |
| 22.08.2025 | 23,90 | 24,70 | 23,80 | 24,40 | 2,95% | 2,00 |
| 21.08.2025 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | 6,00 |
| 20.08.2025 | 23,40 | 23,50 | 22,90 | 23,50 | 0,00% | - |
| 19.08.2025 | 23,30 | 24,40 | 22,70 | 23,50 | 0,00% | - |
| 18.08.2025 | 22,00 | 23,90 | 22,00 | 23,50 | 6,33% | - |
| 15.08.2025 | 21,20 | 22,30 | 20,80 | 22,10 | 4,74% | - |
| 14.08.2025 | 19,50 | 21,30 | 18,50 | 21,10 | 18,21% | - |
| 13.08.2025 | 17,85 | 18,10 | 17,70 | 17,85 | 0,00% | - |
| 12.08.2025 | 16,95 | 17,95 | 16,95 | 17,85 | 5,31% | - |
| 11.08.2025 | 17,10 | 17,45 | 16,75 | 16,95 | -1,17% | - |
| 08.08.2025 | 16,70 | 17,15 | 16,55 | 17,15 | 3,00% | - |
| 07.08.2025 | 16,30 | 16,85 | 16,30 | 16,65 | 1,22% | - |
| 06.08.2025 | 16,30 | 17,30 | 15,80 | 16,45 | 0,61% | - |
| 05.08.2025 | 16,30 | 16,50 | 16,00 | 16,35 | 1,24% | - |
| 04.08.2025 | 15,80 | 16,15 | 15,80 | 16,15 | 2,54% | - |
| 01.08.2025 | 16,40 | 16,40 | 15,55 | 15,75 | -4,26% | - |
| 31.07.2025 | 16,70 | 16,95 | 16,10 | 16,45 | -1,79% | - |
| 30.07.2025 | 16,50 | 17,15 | 16,45 | 16,75 | 1,21% | - |
| 29.07.2025 | 16,30 | 16,75 | 16,30 | 16,55 | 1,85% | - |
| 28.07.2025 | 15,90 | 16,25 | 15,90 | 16,25 | 2,52% | - |
| 25.07.2025 | 16,00 | 16,30 | 15,75 | 15,85 | -1,25% | - |
| 24.07.2025 | 16,65 | 16,70 | 15,95 | 16,05 | -3,60% | - |
| 23.07.2025 | 16,55 | 16,85 | 16,50 | 16,65 | 0,60% | - |
| 22.07.2025 | 16,55 | 16,80 | 16,45 | 16,55 | -0,60% | - |
| 21.07.2025 | 16,65 | 16,80 | 16,50 | 16,65 | 0,00% | - |
| 18.07.2025 | 16,70 | 16,90 | 16,40 | 16,65 | -0,60% | - |
| 17.07.2025 | 16,65 | 17,00 | 16,65 | 16,75 | 0,00% | - |
| 16.07.2025 | 16,60 | 16,85 | 16,05 | 16,75 | 0,00% | - |
| 15.07.2025 | 16,80 | 17,10 | 16,70 | 16,75 | 0,60% | - |
| 14.07.2025 | 16,70 | 16,75 | 16,45 | 16,65 | -0,60% | - |
| 11.07.2025 | 17,15 | 17,15 | 16,75 | 16,75 | -2,90% | - |
| 10.07.2025 | 17,20 | 17,40 | 17,10 | 17,25 | 0,29% | - |
| 09.07.2025 | 17,20 | 17,45 | 16,90 | 17,20 | 0,29% | - |
| 08.07.2025 | 17,15 | 17,50 | 17,00 | 17,15 | 0,59% | - |
| 07.07.2025 | 17,05 | 17,35 | 16,80 | 17,05 | -0,29% | - |
| 04.07.2025 | 17,25 | 17,25 | 17,05 | 17,10 | -0,58% | - |
| 03.07.2025 | 17,00 | 17,25 | 16,95 | 17,20 | 2,08% | - |
| 02.07.2025 | 16,60 | 16,95 | 16,60 | 16,85 | 0,60% | - |
| 01.07.2025 | 16,30 | 16,95 | 16,10 | 16,75 | 1,82% | - |
| 30.06.2025 | 16,40 | 16,65 | 16,25 | 16,45 | 0,30% | - |
| 27.06.2025 | 16,55 | 16,60 | 16,25 | 16,40 | -0,30% | - |
| 26.06.2025 | 16,45 | 16,55 | 16,15 | 16,45 | 0,30% | - |
| 25.06.2025 | 16,60 | 16,65 | 16,35 | 16,40 | -0,91% | - |
| 24.06.2025 | 16,55 | 16,75 | 16,45 | 16,55 | 0,00% | - |
| 23.06.2025 | 16,35 | 16,65 | 16,25 | 16,55 | 1,22% | - |
| 20.06.2025 | 16,35 | 16,70 | 16,25 | 16,35 | 0,31% | - |
| 19.06.2025 | 16,45 | 16,55 | 16,30 | 16,30 | -0,91% | - |