21,000€
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,40 | 21,60 | 20,70 | 20,90 | -2,34% | - |
| 26.03.2026 | 22,00 | 22,20 | 21,30 | 21,40 | -1,83% | - |
| 25.03.2026 | 22,00 | 22,30 | 21,70 | 21,80 | -0,46% | - |
| 24.03.2026 | 21,30 | 22,10 | 21,00 | 21,90 | 3,30% | - |
| 23.03.2026 | 20,10 | 21,50 | 19,95 | 21,20 | 3,41% | - |
| 20.03.2026 | 21,00 | 21,10 | 20,10 | 20,50 | 1,49% | - |
| 19.03.2026 | 20,25 | 20,30 | 19,70 | 20,20 | 0,00% | - |
| 18.03.2026 | 20,40 | 20,60 | 19,90 | 20,20 | -0,25% | - |
| 17.03.2026 | 20,10 | 20,60 | 19,95 | 20,25 | 0,25% | - |
| 16.03.2026 | 20,00 | 20,90 | 19,80 | 20,20 | 1,25% | - |
| 13.03.2026 | 19,90 | 20,30 | 19,50 | 19,95 | 0,50% | - |
| 12.03.2026 | 19,75 | 20,00 | 19,50 | 19,85 | -0,25% | - |
| 11.03.2026 | 19,70 | 20,10 | 18,80 | 19,90 | 1,02% | - |
| 10.03.2026 | 19,55 | 20,10 | 19,45 | 19,70 | 0,51% | - |
| 09.03.2026 | 19,25 | 19,60 | 18,55 | 19,60 | 0,77% | - |
| 06.03.2026 | 20,90 | 21,00 | 19,45 | 19,45 | -6,94% | - |
| 05.03.2026 | 21,10 | 21,20 | 20,50 | 20,90 | -0,95% | - |
| 04.03.2026 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 03.03.2026 | 21,10 | 21,10 | 20,10 | 20,70 | -1,90% | - |
| 02.03.2026 | 21,10 | 21,50 | 20,80 | 21,10 | 0,00% | - |
| 27.02.2026 | 21,90 | 21,90 | 20,90 | 21,10 | -3,65% | - |
| 26.02.2026 | 22,40 | 22,50 | 21,70 | 21,90 | -2,67% | - |
| 25.02.2026 | 21,60 | 22,90 | 21,50 | 22,50 | 3,69% | - |
| 24.02.2026 | 21,30 | 22,10 | 21,30 | 21,70 | 2,36% | - |
| 23.02.2026 | 21,10 | 21,50 | 20,90 | 21,20 | -0,47% | - |
| 20.02.2026 | 21,10 | 21,50 | 20,90 | 21,30 | 1,43% | - |
| 19.02.2026 | 21,10 | 21,10 | 20,70 | 21,00 | -0,47% | - |
| 18.02.2026 | 20,70 | 21,50 | 20,70 | 21,10 | 1,93% | - |
| 17.02.2026 | 20,30 | 21,30 | 20,30 | 20,70 | 1,97% | - |
| 16.02.2026 | 20,30 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 13.02.2026 | 20,05 | 21,00 | 20,00 | 20,30 | 0,50% | - |
| 12.02.2026 | 20,50 | 21,10 | 20,10 | 20,20 | -1,46% | - |
| 11.02.2026 | 20,90 | 21,60 | 20,30 | 20,50 | -0,97% | - |
| 10.02.2026 | 21,50 | 21,60 | 20,70 | 20,70 | -3,72% | - |
| 09.02.2026 | 22,20 | 22,30 | 21,10 | 21,50 | -3,59% | - |
| 06.02.2026 | 19,90 | 22,90 | 19,90 | 22,30 | 11,78% | 2.000,00 |
| 05.02.2026 | 26,00 | 26,10 | 19,75 | 19,95 | -23,56% | - |
| 04.02.2026 | 26,30 | 26,80 | 25,10 | 26,10 | -0,38% | - |
| 03.02.2026 | 26,40 | 26,70 | 25,50 | 26,20 | -1,13% | - |
| 02.02.2026 | 25,30 | 26,90 | 25,20 | 26,50 | 3,52% | - |
| 30.01.2026 | 25,50 | 25,60 | 25,40 | 25,60 | 0,39% | - |
| 29.01.2026 | 24,20 | 25,70 | 24,20 | 25,50 | 4,94% | - |
| 28.01.2026 | 24,80 | 25,00 | 24,30 | 24,30 | -2,02% | - |
| 27.01.2026 | 25,20 | 25,50 | 24,70 | 24,80 | -1,20% | - |
| 26.01.2026 | 25,00 | 25,50 | 24,50 | 25,10 | 0,40% | - |
| 23.01.2026 | 26,40 | 26,40 | 24,90 | 25,00 | -4,58% | - |
| 22.01.2026 | 26,60 | 27,00 | 26,20 | 26,20 | -1,50% | - |
| 21.01.2026 | 25,80 | 26,60 | 25,60 | 26,60 | 3,50% | - |
| 20.01.2026 | 26,10 | 26,20 | 25,40 | 25,70 | -1,91% | - |
| 19.01.2026 | 26,30 | 26,40 | 26,20 | 26,20 | -1,13% | - |
| 16.01.2026 | 27,10 | 27,30 | 26,30 | 26,50 | -2,21% | - |
| 15.01.2026 | 26,30 | 27,60 | 26,20 | 27,10 | 3,04% | - |
| 14.01.2026 | 25,60 | 26,30 | 25,60 | 26,30 | 2,33% | - |
| 13.01.2026 | 24,70 | 25,90 | 24,70 | 25,70 | 4,05% | - |
| 12.01.2026 | 24,20 | 24,70 | 24,10 | 24,70 | 1,65% | - |
| 09.01.2026 | 24,30 | 25,00 | 24,30 | 24,30 | -0,82% | - |
| 08.01.2026 | 24,40 | 24,70 | 24,10 | 24,50 | 0,41% | - |
| 07.01.2026 | 25,50 | 25,70 | 24,30 | 24,40 | -4,31% | - |
| 06.01.2026 | 24,30 | 25,50 | 24,00 | 25,50 | 4,08% | - |
| 05.01.2026 | 24,70 | 25,30 | 24,40 | 24,50 | -0,81% | - |
| 02.01.2026 | 23,70 | 24,70 | 23,70 | 24,70 | 2,92% | - |
| 30.12.2025 | 24,20 | 24,30 | 24,00 | 24,00 | -1,23% | - |
| 29.12.2025 | 24,80 | 24,80 | 23,90 | 24,30 | -0,82% | - |
| 23.12.2025 | 24,20 | 24,70 | 24,10 | 24,50 | 1,24% | - |
| 22.12.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 19.12.2025 | 24,20 | 24,20 | 24,00 | 24,20 | 0,41% | - |
| 17.12.2025 | 25,00 | 25,40 | 23,90 | 24,10 | -3,21% | - |
| 16.12.2025 | 25,20 | 25,50 | 24,90 | 24,90 | -4,60% | - |
| 12.12.2025 | 26,80 | 26,80 | 25,90 | 26,10 | 0,77% | - |
| 11.12.2025 | 26,40 | 26,60 | 25,90 | 25,90 | -3,72% | - |
| 10.12.2025 | 26,20 | 26,90 | 25,80 | 26,90 | 5,08% | - |
| 09.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 08.12.2025 | 25,40 | 26,10 | 25,00 | 25,90 | 2,37% | - |
| 05.12.2025 | 25,20 | 25,60 | 25,20 | 25,30 | 1,61% | - |
| 03.12.2025 | 24,80 | 24,90 | 24,40 | 24,90 | 1,22% | - |
| 02.12.2025 | 24,70 | 25,10 | 23,70 | 24,60 | -0,40% | - |
| 01.12.2025 | 24,80 | 24,90 | 24,20 | 24,70 | 1,23% | - |
| 28.11.2025 | 24,80 | 25,30 | 22,55 | 24,40 | -1,61% | - |
| 27.11.2025 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 26.11.2025 | 24,80 | 25,20 | 24,60 | 24,80 | 1,64% | - |
| 25.11.2025 | 24,00 | 24,70 | 23,70 | 24,40 | 1,24% | - |
| 24.11.2025 | 23,60 | 24,30 | 23,20 | 24,10 | 2,55% | - |
| 21.11.2025 | 22,80 | 23,70 | 22,50 | 23,50 | -2,08% | - |
| 20.11.2025 | 23,80 | 24,30 | 23,80 | 24,00 | -1,64% | - |
| 17.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 14.11.2025 | 24,20 | 24,70 | 23,90 | 24,30 | -3,57% | - |
| 13.11.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 5,88% | - |
| 11.11.2025 | 24,40 | 24,50 | 23,70 | 23,80 | -2,06% | - |
| 10.11.2025 | 23,70 | 24,40 | 23,50 | 24,30 | -0,41% | - |
| 07.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 06.11.2025 | 26,40 | 26,60 | 22,80 | 24,50 | -2,00% | - |
| 05.11.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,81% | - |
| 04.11.2025 | 25,00 | 25,40 | 24,80 | 24,80 | -1,20% | - |
| 03.11.2025 | 25,20 | 25,50 | 24,40 | 25,10 | -0,40% | - |
| 31.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 30.10.2025 | 25,40 | 25,80 | 24,80 | 25,40 | 12,64% | - |
| 29.10.2025 | 25,20 | 25,90 | 22,45 | 22,55 | -9,07% | - |
| 28.10.2025 | 25,40 | 25,50 | 22,40 | 24,80 | -0,80% | - |
| 27.10.2025 | 25,80 | 26,00 | 19,85 | 25,00 | -4,21% | - |
| 24.10.2025 | 26,00 | 26,30 | 25,70 | 26,10 | 2,76% | - |