26,200€
3,56%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 26,40 | 26,70 | 25,50 | 25,90 | 2,37% | - |
| 02.02.2026 | 25,60 | 25,60 | 25,20 | 25,30 | -0,78% | - |
| 30.01.2026 | 25,50 | 25,70 | 25,50 | 25,50 | 4,94% | - |
| 29.01.2026 | 24,30 | 24,30 | 24,20 | 24,30 | -2,02% | - |
| 28.01.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -0,40% | - |
| 27.01.2026 | 25,20 | 25,50 | 24,70 | 24,90 | -1,97% | - |
| 26.01.2026 | 25,10 | 25,40 | 24,50 | 25,40 | -3,79% | 600,00 |
| 23.01.2026 | 26,30 | 26,40 | 26,30 | 26,40 | -0,75% | - |
| 22.01.2026 | 26,30 | 26,60 | 26,30 | 26,60 | 3,50% | - |
| 21.01.2026 | 25,80 | 25,90 | 25,60 | 25,70 | -1,53% | - |
| 20.01.2026 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 19.01.2026 | 26,30 | 26,40 | 26,20 | 26,20 | -3,32% | - |
| 16.01.2026 | 27,00 | 27,10 | 27,00 | 27,10 | -1,45% | - |
| 15.01.2026 | 26,40 | 27,50 | 26,20 | 27,50 | 7,42% | - |
| 14.01.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 5,79% | - |
| 12.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -1,22% | - |
| 09.01.2026 | 24,40 | 24,90 | 24,30 | 24,50 | 0,41% | - |
| 08.01.2026 | 24,40 | 24,50 | 24,30 | 24,40 | -4,69% | - |
| 07.01.2026 | 25,60 | 25,60 | 25,50 | 25,60 | 4,92% | - |
| 06.01.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -1,21% | - |
| 05.01.2026 | 24,70 | 24,70 | 24,60 | 24,70 | 2,49% | - |
| 02.01.2026 | 23,70 | 24,50 | 23,70 | 24,10 | -0,41% | - |
| 23.12.2025 | 24,20 | 24,30 | 24,20 | 24,20 | -0,82% | - |
| 22.12.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 1,24% | - |
| 19.12.2025 | 24,20 | 24,20 | 24,10 | 24,10 | -3,60% | - |
| 17.12.2025 | 25,30 | 25,30 | 25,00 | 25,00 | -0,79% | - |
| 16.12.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -2,70% | - |
| 15.12.2025 | 25,80 | 26,40 | 25,80 | 25,90 | -3,36% | - |
| 12.12.2025 | 26,70 | 26,80 | 26,70 | 26,80 | 0,37% | - |
| 11.12.2025 | 26,60 | 26,70 | 26,50 | 26,70 | 1,91% | - |
| 10.12.2025 | 26,20 | 26,50 | 26,10 | 26,20 | 2,34% | - |
| 09.12.2025 | 25,70 | 25,70 | 25,60 | 25,60 | 1,99% | - |
| 04.12.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 1,62% | - |
| 03.12.2025 | 24,70 | 24,80 | 24,70 | 24,70 | -0,40% | - |
| 02.12.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 01.12.2025 | 24,90 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 27.11.2025 | 25,10 | 25,10 | 24,90 | 24,90 | 0,81% | - |
| 26.11.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 2,49% | - |
| 25.11.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 20.11.2025 | 23,80 | 24,00 | 23,80 | 23,90 | 0,42% | - |
| 19.11.2025 | 23,80 | 24,10 | 23,80 | 23,80 | 1,28% | - |
| 18.11.2025 | 23,30 | 23,50 | 23,30 | 23,50 | -4,08% | - |
| 17.11.2025 | 24,40 | 24,50 | 24,40 | 24,50 | 1,66% | - |
| 14.11.2025 | 24,30 | 24,80 | 23,90 | 24,10 | -3,60% | - |
| 13.11.2025 | 25,50 | 25,50 | 25,00 | 25,00 | 5,93% | - |
| 10.11.2025 | 23,50 | 23,60 | 23,50 | 23,60 | -3,28% | - |
| 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 |