21,500€
0,47%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,70 | 21,80 | 21,10 | 21,50 | 0,47% | - |
| 08.09.2026 | 21,30 | 21,50 | 21,20 | 21,40 | 0,00% | - |
| 07.09.2026 | 21,50 | 21,50 | 21,40 | 21,40 | 1,42% | - |
| 04.09.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 03.09.2026 | 20,90 | 21,00 | 20,80 | 21,00 | 1,45% | - |
| 02.09.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 2,48% | - |
| 01.09.2026 | 20,30 | 20,30 | 20,20 | 20,20 | 0,25% | - |
| 31.08.2026 | 20,30 | 20,30 | 20,05 | 20,15 | -3,13% | - |
| 28.08.2026 | 20,70 | 20,90 | 20,60 | 20,80 | 1,96% | - |
| 27.08.2026 | 20,50 | 20,50 | 20,40 | 20,40 | 1,75% | - |
| 26.08.2026 | 20,10 | 20,10 | 20,05 | 20,05 | 2,56% | - |
| 25.08.2026 | 19,55 | 19,55 | 19,50 | 19,55 | -0,51% | - |
| 24.08.2026 | 19,75 | 19,85 | 19,65 | 19,65 | -2,96% | - |
| 21.08.2026 | 20,10 | 20,30 | 20,05 | 20,25 | 0,25% | - |
| 20.08.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -2,88% | - |
| 19.08.2026 | 21,30 | 21,30 | 20,80 | 20,80 | -9,57% | - |
| 18.08.2026 | 22,50 | 23,10 | 22,50 | 23,00 | 3,60% | - |
| 17.08.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -1,33% | - |
| 14.08.2026 | 22,50 | 22,60 | 22,40 | 22,50 | 6,64% | - |
| 13.08.2026 | 21,70 | 21,90 | 19,90 | 21,10 | -5,38% | 90,00 |
| 12.08.2026 | 21,90 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 11.08.2026 | 21,70 | 22,10 | 21,70 | 21,90 | -3,10% | - |
| 10.08.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -3,00% | - |
| 06.08.2026 | 23,10 | 23,30 | 23,10 | 23,30 | -0,85% | - |
| 05.08.2026 | 23,60 | 23,60 | 23,10 | 23,50 | 4,44% | - |
| 04.08.2026 | 22,40 | 22,60 | 22,30 | 22,50 | 6,64% | - |
| 30.07.2026 | 20,50 | 21,30 | 20,50 | 21,10 | -2,76% | - |
| 29.07.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -1,36% | - |
| 28.07.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 1,38% | - |
| 24.07.2026 | 21,90 | 22,10 | 21,30 | 21,70 | 1,88% | - |
| 23.07.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 22.07.2026 | 21,50 | 21,90 | 21,50 | 21,50 | 2,38% | - |
| 21.07.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 20.07.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | - |
| 17.07.2026 | 21,10 | 21,40 | 20,50 | 20,90 | -3,24% | - |
| 16.07.2026 | 21,60 | 21,60 | 21,50 | 21,60 | -1,82% | - |
| 15.07.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 2,33% | - |
| 14.07.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -5,29% | - |
| 13.07.2026 | 22,10 | 22,80 | 22,10 | 22,70 | 1,79% | - |
| 10.07.2026 | 21,70 | 22,30 | 21,70 | 22,30 | 4,21% | - |
| 08.07.2026 | 21,50 | 21,50 | 21,30 | 21,40 | -4,04% | - |
| 06.07.2026 | 21,90 | 22,80 | 21,90 | 22,30 | -0,45% | - |
| 01.07.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 2,28% | - |
| 30.06.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 1,39% | - |
| 29.06.2026 | 21,50 | 21,70 | 21,50 | 21,60 | 0,93% | - |
| 26.06.2026 | 21,50 | 21,50 | 21,30 | 21,40 | -2,28% | - |
| 19.06.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 18.06.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 0,45% | - |
| 17.06.2026 | 21,90 | 22,10 | 21,70 | 22,00 | -0,45% | - |
| 16.06.2026 | 22,10 | 22,50 | 21,70 | 22,10 | 0,91% | - |
| 12.06.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 11.06.2026 | 21,50 | 21,80 | 21,50 | 21,70 | -0,91% | - |
| 09.06.2026 | 21,90 | 22,00 | 21,90 | 21,90 | -4,78% | - |
| 03.06.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 5,99% | - |
| 01.06.2026 | 22,30 | 22,60 | 21,50 | 21,70 | -4,41% | - |
| 29.05.2026 | 22,70 | 22,80 | 22,50 | 22,70 | -0,87% | - |
| 28.05.2026 | 22,90 | 23,00 | 22,90 | 22,90 | 4,09% | - |
| 27.05.2026 | 21,90 | 22,10 | 21,90 | 22,00 | 4,27% | - |
| 26.05.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 25.05.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 1,43% | - |
| 22.05.2026 | 20,90 | 21,20 | 20,80 | 21,00 | 0,96% | - |
| 20.05.2026 | 20,10 | 20,90 | 20,10 | 20,80 | -2,35% | - |
| 19.05.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 1,43% | - |
| 18.05.2026 | 21,10 | 21,10 | 20,90 | 21,00 | -1,87% | - |
| 15.05.2026 | 21,30 | 21,50 | 21,30 | 21,40 | -1,38% | - |
| 13.05.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -1,81% | - |
| 11.05.2026 | 22,10 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 08.05.2026 | 22,10 | 22,70 | 21,70 | 22,10 | 3,76% | - |
| 07.05.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 0,00% | - |
| 06.05.2026 | 22,50 | 23,30 | 21,30 | 21,30 | -7,79% | - |
| 05.05.2026 | 23,50 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 04.05.2026 | 23,10 | 23,50 | 22,70 | 23,10 | 4,05% | - |
| 30.04.2026 | 22,30 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 29.04.2026 | 22,90 | 23,10 | 22,10 | 22,30 | -3,88% | - |
| 28.04.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,43% | - |
| 27.04.2026 | 23,70 | 23,70 | 23,10 | 23,10 | -0,86% | - |
| 24.04.2026 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | - |
| 23.04.2026 | 23,30 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 22.04.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 2,60% | - |
| 21.04.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 2,21% | - |
| 20.04.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 0,44% | - |
| 17.04.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 16.04.2026 | 22,10 | 22,50 | 21,90 | 22,50 | 1,81% | - |
| 15.04.2026 | 22,30 | 22,40 | 21,90 | 22,10 | -1,78% | - |
| 14.04.2026 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 13.04.2026 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 10.04.2026 | 21,90 | 22,10 | 21,50 | 22,10 | 2,31% | - |
| 09.04.2026 | 21,70 | 21,70 | 21,50 | 21,60 | 2,37% | - |
| 08.04.2026 | 20,70 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 07.04.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 1,97% | - |
| 02.04.2026 | 20,30 | 20,50 | 20,30 | 20,30 | -3,33% | - |
| 01.04.2026 | 20,50 | 21,10 | 20,30 | 21,00 | 2,44% | - |
| 31.03.2026 | 20,30 | 21,00 | 20,10 | 20,50 | -2,84% | - |
| 30.03.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 27.03.2026 | 21,30 | 21,40 | 20,70 | 21,00 | -2,33% | - |
| 26.03.2026 | 22,00 | 22,20 | 21,30 | 21,50 | -3,59% | - |
| 25.03.2026 | 21,70 | 22,30 | 21,70 | 22,30 | 5,19% | - |
| 24.03.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 5,47% | - |
| 23.03.2026 | 20,30 | 20,30 | 20,10 | 20,10 | 0,00% | - |
| 20.03.2026 | 21,10 | 21,10 | 20,05 | 20,10 | -0,74% | - |