26,190$
-0,21%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,14 | 26,44 | 25,88 | 26,19 | -0,21% | 125.729,00 |
| 19.10.2026 | 26,32 | 26,59 | 25,99 | 26,25 | 1,61% | 185.514,00 |
| 16.10.2026 | 26,37 | 26,46 | 25,60 | 25,83 | -2,53% | 195.029,00 |
| 15.10.2026 | 26,57 | 26,70 | 25,93 | 26,50 | -2,68% | 175.031,00 |
| 14.10.2026 | 27,83 | 27,98 | 26,66 | 27,23 | -3,98% | 251.185,00 |
| 13.10.2026 | 27,74 | 28,37 | 27,25 | 28,36 | 1,18% | 165.424,00 |
| 12.10.2026 | 28,65 | 28,65 | 27,85 | 28,03 | -2,30% | 220.250,00 |
| 09.10.2026 | 28,87 | 29,14 | 28,53 | 28,69 | -0,49% | 136.858,00 |
| 08.10.2026 | 28,79 | 28,96 | 28,32 | 28,83 | -1,00% | 224.625,00 |
| 07.10.2026 | 28,36 | 29,20 | 28,25 | 29,12 | 1,02% | 239.217,00 |
| 06.10.2026 | 28,52 | 28,99 | 28,32 | 28,83 | 2,00% | 149.640,00 |
| 05.10.2026 | 28,58 | 29,01 | 28,16 | 28,26 | -1,74% | 183.958,00 |
| 02.10.2026 | 28,88 | 28,99 | 28,29 | 28,76 | 1,63% | 166.735,00 |
| 01.10.2026 | 27,43 | 28,58 | 27,21 | 28,30 | 3,55% | 204.544,00 |
| 30.09.2026 | 27,76 | 27,76 | 26,99 | 27,33 | -1,37% | 150.461,00 |
| 29.09.2026 | 27,66 | 27,75 | 27,00 | 27,71 | 0,69% | 146.431,00 |
| 28.09.2026 | 27,27 | 27,78 | 26,77 | 27,52 | 0,92% | 188.498,00 |
| 25.09.2026 | 27,65 | 28,42 | 27,24 | 27,27 | -0,84% | 145.351,00 |
| 24.09.2026 | 26,87 | 27,63 | 26,84 | 27,50 | 1,29% | 172.245,00 |
| 23.09.2026 | 26,49 | 27,24 | 26,05 | 27,15 | 1,84% | 216.305,00 |
| 22.09.2026 | 25,70 | 26,71 | 25,59 | 26,66 | 3,98% | 186.085,00 |
| 21.09.2026 | 25,03 | 25,79 | 24,54 | 25,64 | 3,89% | 143.060,00 |
| 18.09.2026 | 24,93 | 25,11 | 24,59 | 24,68 | -1,44% | 532.579,00 |
| 17.09.2026 | 25,26 | 25,31 | 24,79 | 25,04 | 1,01% | 186.448,00 |
| 16.09.2026 | 24,30 | 24,87 | 24,26 | 24,79 | 2,76% | 165.476,00 |
| 15.09.2026 | 24,08 | 24,92 | 23,92 | 24,13 | 0,90% | 123.197,00 |
| 14.09.2026 | 25,48 | 25,80 | 23,91 | 23,91 | -8,55% | 170.692,00 |
| 11.09.2026 | 25,11 | 26,22 | 24,28 | 26,15 | 5,21% | 176.979,00 |
| 10.09.2026 | 24,84 | 25,31 | 24,74 | 24,85 | -0,84% | 160.220,00 |
| 09.09.2026 | 25,09 | 25,37 | 24,59 | 25,06 | -0,44% | 137.656,00 |
| 08.09.2026 | 25,07 | 25,45 | 24,88 | 25,17 | 0,56% | 178.132,00 |
| 04.09.2026 | 24,41 | 25,06 | 24,41 | 25,03 | 2,41% | 190.597,00 |
| 03.09.2026 | 24,34 | 24,50 | 23,80 | 24,44 | 0,78% | 159.515,00 |
| 02.09.2026 | 23,87 | 24,37 | 23,76 | 24,25 | 1,46% | 170.295,00 |
| 01.09.2026 | 23,34 | 24,04 | 23,25 | 23,90 | 1,19% | 235.475,00 |
| 31.08.2026 | 23,42 | 24,00 | 23,15 | 23,62 | 0,68% | 202.343,00 |
| 28.08.2026 | 24,08 | 24,14 | 23,39 | 23,46 | -2,53% | 166.214,00 |
| 27.08.2026 | 24,08 | 24,20 | 23,74 | 24,07 | 0,92% | 205.039,00 |
| 26.08.2026 | 23,52 | 24,06 | 23,31 | 23,85 | 1,53% | 270.272,00 |
| 25.08.2026 | 23,11 | 23,58 | 22,72 | 23,49 | 3,32% | 216.503,00 |
| 24.08.2026 | 23,00 | 23,09 | 22,36 | 22,74 | -1,41% | 213.905,00 |
| 21.08.2026 | 23,84 | 23,84 | 23,02 | 23,06 | -2,12% | 351.061,00 |
| 20.08.2026 | 23,51 | 23,75 | 23,14 | 23,56 | -0,76% | 160.016,00 |
| 19.08.2026 | 24,89 | 24,89 | 23,70 | 23,74 | -3,26% | 184.501,00 |
| 18.08.2026 | 26,40 | 26,61 | 24,15 | 24,54 | -8,71% | 222.930,00 |
| 17.08.2026 | 25,95 | 27,02 | 25,73 | 26,88 | 4,07% | 225.149,00 |
| 14.08.2026 | 26,25 | 26,90 | 25,69 | 25,83 | -0,54% | 309.163,00 |
| 13.08.2026 | 22,95 | 26,09 | 21,89 | 25,97 | 3,30% | 525.901,00 |
| 12.08.2026 | 25,74 | 25,85 | 25,08 | 25,14 | -0,36% | 216.333,00 |
| 11.08.2026 | 25,50 | 26,19 | 25,16 | 25,23 | 0,36% | 125.291,00 |
| 10.08.2026 | 25,95 | 25,99 | 25,09 | 25,14 | -3,68% | 164.470,00 |
| 07.08.2026 | 26,75 | 26,75 | 25,78 | 26,10 | -0,91% | 161.809,00 |
| 06.08.2026 | 26,68 | 27,21 | 26,21 | 26,34 | -1,66% | 155.386,00 |
| 05.08.2026 | 27,14 | 27,22 | 26,68 | 26,79 | -1,24% | 123.308,00 |
| 04.08.2026 | 26,17 | 27,42 | 26,02 | 27,12 | 5,12% | 200.157,00 |
| 03.08.2026 | 24,79 | 25,80 | 24,35 | 25,80 | 4,03% | 168.686,00 |
| 31.07.2026 | 24,92 | 25,30 | 24,07 | 24,80 | 0,90% | 140.982,00 |
| 30.07.2026 | 23,99 | 24,62 | 23,47 | 24,58 | 4,82% | 164.923,00 |
| 29.07.2026 | 24,38 | 24,63 | 23,26 | 23,45 | -4,91% | 199.754,00 |
| 28.07.2026 | 24,66 | 24,89 | 24,01 | 24,66 | -0,80% | 198.101,00 |
| 27.07.2026 | 24,90 | 25,21 | 24,03 | 24,86 | -0,08% | 235.662,00 |
| 24.07.2026 | 24,93 | 25,13 | 24,25 | 24,88 | -0,32% | 240.232,00 |
| 23.07.2026 | 24,19 | 25,08 | 24,11 | 24,96 | 1,96% | 202.483,00 |
| 22.07.2026 | 24,58 | 25,38 | 24,47 | 24,48 | -1,57% | 157.538,00 |
| 21.07.2026 | 24,03 | 25,15 | 24,03 | 24,87 | 4,28% | 187.668,00 |
| 20.07.2026 | 23,97 | 24,54 | 23,71 | 23,85 | -0,44% | 164.794,00 |
| 17.07.2026 | 23,98 | 24,36 | 23,17 | 23,96 | -1,94% | 164.411,00 |
| 16.07.2026 | 24,36 | 24,63 | 23,75 | 24,43 | -1,17% | 257.481,00 |
| 15.07.2026 | 25,06 | 25,53 | 24,68 | 24,72 | -1,71% | 125.598,00 |
| 14.07.2026 | 24,58 | 25,34 | 24,54 | 25,15 | 1,86% | 134.054,00 |
| 13.07.2026 | 25,31 | 26,05 | 24,50 | 24,69 | -2,49% | 246.843,00 |
| 10.07.2026 | 24,94 | 25,76 | 24,90 | 25,32 | 1,65% | 138.345,00 |
| 09.07.2026 | 24,69 | 25,38 | 24,49 | 24,91 | 1,34% | 221.777,00 |
| 08.07.2026 | 24,33 | 25,05 | 24,13 | 24,58 | -0,20% | 243.583,00 |
| 07.07.2026 | 25,68 | 25,69 | 24,42 | 24,63 | -4,05% | 303.037,00 |
| 06.07.2026 | 25,51 | 26,21 | 25,18 | 25,67 | 2,31% | 198.061,00 |
| 02.07.2026 | 25,67 | 26,52 | 24,65 | 25,09 | -2,34% | 263.861,00 |
| 01.07.2026 | 25,77 | 26,70 | 25,27 | 25,69 | 0,35% | 248.177,00 |
| 30.06.2026 | 24,80 | 25,69 | 24,78 | 25,60 | 2,77% | 221.012,00 |
| 29.06.2026 | 24,50 | 24,97 | 23,85 | 24,91 | 1,67% | 163.400,00 |
| 26.06.2026 | 24,20 | 24,53 | 23,79 | 24,50 | 0,45% | 469.187,00 |
| 25.06.2026 | 24,52 | 25,06 | 24,08 | 24,39 | -0,25% | 160.379,00 |
| 24.06.2026 | 25,65 | 26,26 | 24,26 | 24,45 | -4,38% | 197.048,00 |
| 23.06.2026 | 25,38 | 25,85 | 25,13 | 25,57 | -1,54% | 157.508,00 |
| 22.06.2026 | 25,44 | 26,14 | 25,37 | 25,97 | 2,65% | 257.253,00 |
| 18.06.2026 | 25,94 | 26,29 | 24,99 | 25,30 | 0,20% | 557.622,00 |
| 17.06.2026 | 25,26 | 26,00 | 24,62 | 25,25 | -0,63% | 205.746,00 |
| 16.06.2026 | 25,77 | 26,24 | 25,19 | 25,41 | -0,86% | 116.897,00 |
| 15.06.2026 | 25,90 | 26,47 | 25,47 | 25,63 | -0,89% | 114.149,00 |
| 12.06.2026 | 25,42 | 26,07 | 25,12 | 25,86 | 2,42% | 88.487,00 |
| 11.06.2026 | 24,74 | 25,37 | 24,35 | 25,25 | 1,70% | 147.260,00 |
| 10.06.2026 | 25,40 | 26,25 | 24,69 | 24,83 | -2,29% | 142.013,00 |
| 09.06.2026 | 25,86 | 26,22 | 24,29 | 25,41 | 0,16% | 133.168,00 |
| 08.06.2026 | 24,84 | 25,40 | 23,96 | 25,37 | 3,91% | 125.122,00 |
| 05.06.2026 | 26,20 | 26,20 | 24,26 | 24,42 | -7,17% | 169.495,00 |
| 04.06.2026 | 25,84 | 26,51 | 25,29 | 26,30 | 1,47% | 142.483,00 |
| 03.06.2026 | 26,52 | 26,84 | 25,84 | 25,92 | -3,10% | 147.107,00 |
| 02.06.2026 | 25,83 | 26,81 | 25,83 | 26,75 | 3,92% | 156.105,00 |
| 01.06.2026 | 25,84 | 26,15 | 25,06 | 25,74 | -0,73% | 188.097,00 |
| 29.05.2026 | 26,51 | 26,90 | 25,66 | 25,93 | -2,12% | 163.816,00 |