17,000€
-0,29%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,05 | 17,05 | 17,00 | 17,00 | -0,29% | - |
| 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% | - |
| 11.04.2025 | 12,10 | 12,15 | 11,35 | 11,95 | -0,83% | - |
| 10.04.2025 | 12,85 | 12,95 | 11,85 | 12,05 | -6,95% | - |
| 09.04.2025 | 11,40 | 13,30 | 11,35 | 12,95 | 9,75% | - |
| 08.04.2025 | 12,30 | 13,40 | 11,65 | 11,80 | -2,88% | - |
| 07.04.2025 | 11,65 | 12,70 | 11,35 | 12,15 | 0,00% | - |
| 04.04.2025 | 12,35 | 12,40 | 11,45 | 12,15 | -2,41% | - |
| 03.04.2025 | 14,20 | 14,40 | 12,45 | 12,45 | -15,59% | - |
| 02.04.2025 | 15,00 | 15,05 | 14,55 | 14,75 | -1,99% | - |
| 01.04.2025 | 15,20 | 15,65 | 14,70 | 15,05 | -1,31% | - |
| 31.03.2025 | 15,15 | 15,45 | 14,85 | 15,25 | 28,42% | - |
| 28.03.2025 | 15,65 | 16,20 | 10,95 | 11,88 | -24,36% | - |
| 27.03.2025 | 16,00 | 16,00 | 11,50 | 15,70 | -4,85% | - |
| 26.03.2025 | 15,80 | 16,50 | 12,08 | 16,50 | 42,55% | - |
| 25.03.2025 | 16,00 | 16,15 | 11,58 | 11,58 | 1,31% | - |
| 24.03.2025 | 15,75 | 16,15 | 11,43 | 11,43 | -27,23% | - |
| 21.03.2025 | 15,70 | 16,50 | 15,40 | 15,70 | 6,44% | - |
| 20.03.2025 | 15,95 | 16,00 | 14,75 | 14,75 | -5,14% | - |
| 19.03.2025 | 15,60 | 15,90 | 15,00 | 15,55 | 5,42% | - |
| 18.03.2025 | 15,60 | 15,75 | 14,75 | 14,75 | -5,14% | - |
| 17.03.2025 | 15,35 | 15,70 | 15,00 | 15,55 | 2,64% | - |
| 14.03.2025 | 15,10 | 15,60 | 14,80 | 15,15 | -3,19% | - |
| 13.03.2025 | 14,90 | 16,40 | 14,75 | 15,65 | 7,56% | - |
| 12.03.2025 | 15,15 | 15,95 | 14,50 | 14,55 | -3,96% | - |
| 11.03.2025 | 15,00 | 16,00 | 15,00 | 15,15 | -2,26% | - |
| 10.03.2025 | 15,50 | 16,15 | 14,65 | 15,50 | 1,31% | - |
| 07.03.2025 | 15,35 | 15,65 | 15,15 | 15,30 | -0,65% | - |
| 06.03.2025 | 15,30 | 15,65 | 15,05 | 15,40 | 0,65% | - |
| 05.03.2025 | 15,20 | 15,45 | 15,00 | 15,30 | 0,99% | - |
| 04.03.2025 | 15,85 | 15,90 | 15,15 | 15,15 | -4,42% | - |
| 03.03.2025 | 17,45 | 17,50 | 15,85 | 15,85 | -9,17% | - |
| 28.02.2025 | 17,10 | 17,55 | 16,40 | 17,45 | 0,58% | - |
| 27.02.2025 | 17,60 | 17,75 | 17,20 | 17,35 | -1,14% | - |
| 26.02.2025 | 17,50 | 17,90 | 17,25 | 17,55 | -0,57% | - |
| 25.02.2025 | 17,65 | 17,85 | 17,35 | 17,65 | 0,00% | - |
| 24.02.2025 | 17,45 | 17,85 | 16,70 | 17,65 | 1,15% | - |
| 21.02.2025 | 17,25 | 17,70 | 17,15 | 17,45 | 1,75% | - |
| 20.02.2025 | 16,90 | 18,00 | 16,55 | 17,15 | 0,59% | - |
| 19.02.2025 | 16,60 | 18,05 | 16,50 | 17,05 | 1,79% | - |
| 18.02.2025 | 16,35 | 17,90 | 16,30 | 16,75 | 2,76% | - |
| 17.02.2025 | 16,30 | 16,35 | 16,30 | 16,30 | 0,31% | - |
| 14.02.2025 | 16,10 | 16,55 | 16,05 | 16,25 | -0,61% | - |
| 13.02.2025 | 16,20 | 16,45 | 15,85 | 16,35 | 0,62% | - |
| 12.02.2025 | 15,90 | 16,45 | 15,85 | 16,25 | 1,25% | - |
| 11.02.2025 | 16,05 | 16,25 | 15,95 | 16,05 | 0,00% | - |