24,700€
-0,80%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,80 | 25,10 | 23,90 | 24,70 | -0,80% | - |
| 02.09.2025 | 24,60 | 25,10 | 24,00 | 24,90 | 1,22% | - |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 29.08.2025 | 24,80 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 28.08.2025 | 24,40 | 24,90 | 24,20 | 24,70 | 1,23% | - |
| 27.08.2025 | 24,60 | 24,80 | 24,30 | 24,40 | -1,21% | - |
| 26.08.2025 | 24,60 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 25.08.2025 | 24,00 | 24,90 | 24,00 | 24,70 | 2,49% | - |
| 22.08.2025 | 23,80 | 24,70 | 23,70 | 24,10 | 1,69% | - |
| 21.08.2025 | 23,60 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 20.08.2025 | 23,20 | 23,50 | 22,90 | 23,50 | 0,86% | - |
| 19.08.2025 | 23,30 | 24,30 | 22,70 | 23,30 | 0,00% | - |
| 18.08.2025 | 22,10 | 23,90 | 22,00 | 23,30 | 5,43% | - |
| 15.08.2025 | 21,30 | 22,30 | 21,00 | 22,10 | 4,74% | - |
| 14.08.2025 | 18,50 | 21,30 | 18,50 | 21,10 | 17,55% | - |
| 13.08.2025 | 17,90 | 18,95 | 17,65 | 17,95 | 0,56% | - |
| 12.08.2025 | 17,55 | 17,95 | 17,05 | 17,85 | 5,31% | - |
| 11.08.2025 | 17,10 | 17,60 | 16,75 | 16,95 | -1,17% | - |
| 08.08.2025 | 16,75 | 17,15 | 16,60 | 17,15 | 2,39% | - |
| 07.08.2025 | 16,35 | 18,50 | 16,30 | 16,75 | 2,45% | - |
| 06.08.2025 | 16,40 | 17,30 | 15,75 | 16,35 | 0,00% | - |
| 05.08.2025 | 16,35 | 16,55 | 15,95 | 16,35 | 0,62% | - |
| 04.08.2025 | 15,85 | 16,35 | 15,80 | 16,25 | 3,17% | - |
| 01.08.2025 | 16,35 | 16,40 | 15,50 | 15,75 | -4,26% | - |
| 31.07.2025 | 16,65 | 17,00 | 16,15 | 16,45 | -1,79% | - |
| 30.07.2025 | 16,55 | 17,15 | 16,40 | 16,75 | 1,21% | - |
| 29.07.2025 | 16,35 | 16,75 | 16,30 | 16,55 | 1,85% | - |
| 28.07.2025 | 16,00 | 16,25 | 15,85 | 16,25 | 2,52% | - |
| 25.07.2025 | 16,05 | 16,30 | 15,75 | 15,85 | -1,25% | - |
| 24.07.2025 | 16,55 | 16,75 | 15,10 | 16,05 | -3,60% | - |
| 23.07.2025 | 16,65 | 16,85 | 15,20 | 16,65 | 1,22% | - |
| 22.07.2025 | 16,55 | 16,80 | 16,35 | 16,45 | -0,60% | - |
| 21.07.2025 | 16,70 | 16,80 | 15,80 | 16,55 | -0,60% | - |
| 18.07.2025 | 16,75 | 16,90 | 16,40 | 16,65 | -0,60% | - |
| 17.07.2025 | 16,70 | 17,00 | 16,70 | 16,75 | 0,60% | - |
| 16.07.2025 | 16,55 | 16,80 | 16,00 | 16,65 | 0,00% | - |
| 15.07.2025 | 16,75 | 17,10 | 16,65 | 16,65 | -0,60% | - |
| 14.07.2025 | 16,60 | 16,75 | 16,45 | 16,75 | 0,00% | - |
| 11.07.2025 | 17,10 | 17,15 | 16,75 | 16,75 | -2,33% | - |
| 10.07.2025 | 17,10 | 17,45 | 17,10 | 17,15 | -0,58% | - |
| 09.07.2025 | 17,15 | 17,40 | 16,90 | 17,25 | 0,58% | - |
| 08.07.2025 | 17,15 | 17,50 | 17,05 | 17,15 | 0,00% | - |
| 07.07.2025 | 17,05 | 17,35 | 16,90 | 17,15 | 0,88% | - |
| 04.07.2025 | 17,15 | 17,15 | 17,00 | 17,00 | -1,16% | - |
| 03.07.2025 | 17,05 | 17,25 | 16,90 | 17,20 | 0,88% | - |
| 02.07.2025 | 16,75 | 17,05 | 16,20 | 17,05 | 2,40% | - |
| 01.07.2025 | 16,25 | 16,95 | 16,10 | 16,65 | 2,15% | - |
| 30.06.2025 | 16,55 | 16,75 | 16,25 | 16,30 | -0,91% | - |
| 27.06.2025 | 16,55 | 16,60 | 16,25 | 16,45 | -0,60% | - |
| 26.06.2025 | 16,40 | 16,55 | 16,30 | 16,55 | 0,61% | - |
| 25.06.2025 | 16,50 | 16,70 | 16,35 | 16,45 | -0,60% | - |
| 24.06.2025 | 16,70 | 16,75 | 16,45 | 16,55 | -0,60% | - |
| 23.06.2025 | 16,35 | 16,65 | 16,20 | 16,65 | 1,83% | - |
| 20.06.2025 | 16,10 | 16,70 | 16,10 | 16,35 | 0,93% | - |
| 19.06.2025 | 16,40 | 16,50 | 16,20 | 16,20 | -1,52% | - |
| 18.06.2025 | 16,40 | 16,90 | 16,20 | 16,45 | -1,20% | - |
| 17.06.2025 | 16,20 | 16,95 | 16,20 | 16,65 | 0,60% | - |
| 16.06.2025 | 16,00 | 16,55 | 15,90 | 16,55 | 3,76% | - |
| 13.06.2025 | 16,25 | 16,60 | 15,95 | 15,95 | -3,04% | - |
| 12.06.2025 | 16,60 | 16,75 | 16,20 | 16,45 | -1,79% | - |
| 11.06.2025 | 16,75 | 17,00 | 16,60 | 16,75 | -0,59% | - |
| 10.06.2025 | 16,55 | 16,85 | 15,60 | 16,85 | 1,81% | - |
| 09.06.2025 | 16,20 | 16,65 | 16,20 | 16,55 | 1,85% | - |
| 06.06.2025 | 16,30 | 16,55 | 16,15 | 16,25 | 0,62% | - |
| 05.06.2025 | 15,90 | 16,35 | 15,85 | 16,15 | 0,62% | - |
| 04.06.2025 | 16,20 | 16,75 | 16,05 | 16,05 | -2,43% | - |
| 03.06.2025 | 15,90 | 16,65 | 15,20 | 16,45 | 3,13% | - |
| 02.06.2025 | 15,80 | 16,35 | 15,25 | 15,95 | 0,00% | - |
| 30.05.2025 | 16,40 | 16,40 | 15,85 | 15,95 | -2,45% | - |
| 29.05.2025 | 16,45 | 16,65 | 15,95 | 16,35 | 1,24% | - |
| 28.05.2025 | 16,40 | 16,50 | 16,05 | 16,15 | -1,22% | - |
| 27.05.2025 | 15,55 | 16,35 | 15,50 | 16,35 | 5,48% | - |
| 26.05.2025 | 15,45 | 15,60 | 15,45 | 15,50 | 0,32% | - |
| 23.05.2025 | 15,40 | 15,65 | 15,25 | 15,45 | -0,96% | - |
| 22.05.2025 | 15,45 | 16,40 | 15,30 | 15,60 | 0,97% | - |
| 21.05.2025 | 15,70 | 15,80 | 15,35 | 15,45 | -2,52% | - |
| 20.05.2025 | 15,55 | 16,55 | 15,55 | 15,85 | 1,28% | - |
| 19.05.2025 | 15,55 | 16,95 | 15,30 | 15,65 | -0,63% | - |
| 16.05.2025 | 15,90 | 16,50 | 15,75 | 15,75 | -2,48% | - |
| 15.05.2025 | 16,20 | 16,35 | 15,60 | 16,15 | -0,62% | - |
| 14.05.2025 | 16,55 | 16,60 | 14,55 | 16,25 | -1,81% | - |
| 13.05.2025 | 16,50 | 16,95 | 16,50 | 16,55 | -1,19% | - |
| 12.05.2025 | 16,45 | 17,25 | 16,25 | 16,75 | 3,72% | - |
| 09.05.2025 | 16,10 | 16,40 | 15,85 | 16,15 | -0,62% | - |
| 08.05.2025 | 16,45 | 16,75 | 15,65 | 16,25 | 0,00% | - |
| 07.05.2025 | 12,80 | 16,35 | 12,80 | 16,25 | 25,48% | - |
| 06.05.2025 | 12,95 | 12,95 | 12,55 | 12,95 | 0,00% | - |
| 05.05.2025 | 13,05 | 13,80 | 12,75 | 12,95 | -1,89% | - |
| 02.05.2025 | 12,90 | 13,25 | 12,80 | 13,20 | 4,35% | - |
| 30.04.2025 | 13,10 | 13,10 | 12,55 | 12,65 | -3,07% | - |
| 29.04.2025 | 12,90 | 13,05 | 12,65 | 13,05 | 1,56% | - |
| 28.04.2025 | 12,70 | 13,80 | 12,55 | 12,85 | 0,00% | - |
| 25.04.2025 | 12,50 | 12,90 | 12,45 | 12,85 | 2,39% | - |
| 24.04.2025 | 12,15 | 12,65 | 11,90 | 12,55 | 2,45% | - |
| 23.04.2025 | 12,10 | 12,65 | 11,95 | 12,25 | 3,38% | - |
| 22.04.2025 | 11,45 | 12,05 | 11,45 | 11,85 | 2,60% | - |
| 17.04.2025 | 11,65 | 11,70 | 11,30 | 11,55 | 0,43% | - |
| 16.04.2025 | 11,75 | 11,90 | 11,25 | 11,50 | -2,95% | - |
| 15.04.2025 | 11,95 | 12,20 | 11,70 | 11,85 | -0,84% | - |
| 14.04.2025 | 11,95 | 12,30 | 11,65 | 11,95 | 0,00% | - |