18,150€
3,12%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,65 | 18,55 | 17,20 | 18,15 | 2,25% | 27.324,00 |
| 11.11.2026 | 17,85 | 18,50 | 17,45 | 17,75 | 1,14% | - |
| 10.11.2026 | 17,75 | 18,35 | 17,10 | 17,55 | -1,13% | - |
| 09.11.2026 | 17,35 | 18,35 | 17,30 | 17,75 | 1,72% | - |
| 06.11.2026 | 18,10 | 18,65 | 17,15 | 17,45 | -3,86% | - |
| 05.11.2026 | 22,70 | 23,10 | 17,45 | 18,15 | -21,43% | - |
| 04.11.2026 | 23,80 | 24,30 | 22,70 | 23,10 | -3,35% | - |
| 03.11.2026 | 23,30 | 24,30 | 23,30 | 23,90 | 0,84% | - |
| 02.11.2026 | 23,20 | 24,30 | 23,10 | 23,70 | 2,60% | - |
| 30.10.2026 | 24,30 | 24,40 | 22,90 | 23,10 | -4,94% | 21.600,00 |
| 29.10.2026 | 24,30 | 24,90 | 23,30 | 24,30 | 0,00% | - |
| 28.10.2026 | 23,70 | 24,40 | 23,10 | 24,30 | 1,67% | - |
| 27.10.2026 | 22,70 | 23,90 | 22,50 | 23,90 | 6,22% | - |
| 26.10.2026 | 21,90 | 23,10 | 21,90 | 22,50 | 2,27% | - |
| 23.10.2026 | 22,30 | 22,50 | 21,80 | 22,00 | -1,79% | - |
| 22.10.2026 | 23,40 | 23,60 | 22,30 | 22,40 | -4,68% | 23.410,00 |
| 21.10.2026 | 23,30 | 24,60 | 23,30 | 23,50 | 0,86% | - |
| 20.10.2026 | 23,40 | 23,50 | 23,10 | 23,30 | 1,30% | - |
| 19.10.2026 | 23,10 | 23,20 | 22,90 | 23,00 | -0,43% | - |
| 16.10.2026 | 23,70 | 23,70 | 22,80 | 23,10 | -2,53% | - |
| 15.10.2026 | 24,30 | 24,70 | 23,10 | 23,70 | -3,27% | - |
| 14.10.2026 | 25,30 | 25,40 | 23,90 | 24,50 | -3,16% | - |
| 13.10.2026 | 25,10 | 25,30 | 24,30 | 25,30 | 0,80% | - |
| 12.10.2026 | 25,70 | 25,80 | 24,90 | 25,10 | -2,33% | - |
| 09.10.2026 | 25,60 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 08.10.2026 | 25,90 | 25,90 | 25,20 | 25,70 | -1,53% | - |
| 07.10.2026 | 25,60 | 26,10 | 25,20 | 26,10 | 1,95% | - |
| 06.10.2026 | 25,20 | 25,70 | 25,10 | 25,60 | 0,00% | - |
| 05.10.2026 | 25,70 | 25,80 | 25,10 | 25,60 | 0,39% | - |
| 02.10.2026 | 25,20 | 25,80 | 25,10 | 25,50 | 1,19% | - |
| 01.10.2026 | 24,20 | 25,30 | 24,00 | 25,20 | 5,00% | - |
| 30.09.2026 | 24,50 | 24,70 | 23,90 | 24,00 | -0,41% | - |
| 29.09.2026 | 24,20 | 24,60 | 23,90 | 24,10 | 0,00% | - |
| 28.09.2026 | 23,90 | 24,20 | 23,70 | 24,10 | 0,00% | - |
| 25.09.2026 | 24,20 | 24,70 | 23,70 | 24,10 | 0,00% | - |
| 24.09.2026 | 23,80 | 24,10 | 23,40 | 24,10 | 2,12% | 500,00 |
| 23.09.2026 | 23,30 | 23,70 | 23,10 | 23,60 | 4,42% | - |
| 22.09.2026 | 22,30 | 23,30 | 22,30 | 22,60 | 0,44% | - |
| 21.09.2026 | 21,50 | 22,50 | 21,50 | 22,50 | 4,65% | - |
| 18.09.2026 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 17.09.2026 | 21,70 | 22,00 | 21,50 | 21,90 | 1,39% | - |
| 16.09.2026 | 20,90 | 21,60 | 20,90 | 21,60 | 3,35% | - |
| 15.09.2026 | 20,70 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 14.09.2026 | 22,60 | 22,70 | 20,70 | 20,70 | -8,00% | - |
| 11.09.2026 | 21,50 | 22,50 | 21,30 | 22,50 | 5,14% | - |
| 10.09.2026 | 21,60 | 21,70 | 21,20 | 21,40 | -0,47% | - |
| 09.09.2026 | 21,70 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 08.09.2026 | 21,30 | 21,90 | 21,00 | 21,70 | 1,40% | - |
| 07.09.2026 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 04.09.2026 | 21,10 | 21,50 | 20,70 | 21,50 | 2,87% | - |
| 03.09.2026 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 02.09.2026 | 20,70 | 21,10 | 20,50 | 20,90 | 1,95% | 45.600,00 |
| 01.09.2026 | 20,30 | 20,50 | 20,05 | 20,50 | 0,00% | - |
| 31.08.2026 | 20,10 | 20,55 | 20,05 | 20,50 | 0,99% | - |
| 28.08.2026 | 20,70 | 20,90 | 20,10 | 20,30 | -1,93% | - |
| 27.08.2026 | 20,50 | 20,80 | 20,40 | 20,70 | 0,98% | - |
| 26.08.2026 | 20,10 | 20,70 | 20,05 | 20,50 | 3,02% | - |
| 25.08.2026 | 19,55 | 19,90 | 19,55 | 19,90 | 1,79% | - |
| 24.08.2026 | 19,75 | 19,90 | 19,05 | 19,55 | -1,26% | - |
| 21.08.2026 | 20,10 | 20,40 | 19,75 | 19,80 | -1,49% | - |
| 20.08.2026 | 20,30 | 20,40 | 19,90 | 20,10 | -0,99% | - |
| 19.08.2026 | 21,30 | 21,30 | 20,30 | 20,30 | -3,79% | - |
| 18.08.2026 | 23,10 | 23,30 | 20,90 | 21,10 | -8,66% | - |
| 17.08.2026 | 22,30 | 23,30 | 22,20 | 23,10 | 3,13% | - |
| 14.08.2026 | 22,50 | 23,30 | 22,00 | 22,40 | 3,23% | - |
| 13.08.2026 | 21,20 | 21,90 | 19,00 | 21,70 | -0,46% | - |
| 12.08.2026 | 21,90 | 22,50 | 21,70 | 21,80 | -0,46% | - |
| 11.08.2026 | 21,70 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 10.08.2026 | 22,60 | 22,80 | 21,90 | 22,10 | -3,49% | - |
| 07.08.2026 | 22,90 | 23,10 | 22,40 | 22,90 | -0,87% | - |
| 06.08.2026 | 23,30 | 23,50 | 22,80 | 23,10 | -0,86% | - |
| 05.08.2026 | 23,60 | 23,60 | 23,10 | 23,30 | -1,69% | - |
| 04.08.2026 | 22,40 | 23,70 | 22,30 | 23,70 | 6,76% | - |
| 03.08.2026 | 21,50 | 22,20 | 21,30 | 22,20 | 2,78% | - |
| 31.07.2026 | 21,50 | 21,90 | 21,00 | 21,60 | 1,89% | - |
| 30.07.2026 | 20,50 | 21,30 | 20,20 | 21,20 | 3,92% | - |
| 29.07.2026 | 21,60 | 21,70 | 20,40 | 20,40 | -5,56% | - |
| 28.07.2026 | 21,90 | 22,10 | 21,10 | 21,60 | 1,41% | 28.000,00 |
| 27.07.2026 | 21,90 | 22,30 | 21,30 | 21,30 | -3,18% | - |
| 24.07.2026 | 21,90 | 22,10 | 21,30 | 22,00 | 0,46% | - |
| 23.07.2026 | 21,30 | 22,00 | 21,30 | 21,90 | 0,92% | - |
| 22.07.2026 | 21,50 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 21.07.2026 | 21,00 | 22,00 | 20,90 | 21,70 | 3,83% | - |
| 20.07.2026 | 20,90 | 21,30 | 20,80 | 20,90 | 0,00% | - |
| 17.07.2026 | 21,10 | 21,30 | 20,50 | 20,90 | -0,95% | 1.088,00 |
| 16.07.2026 | 21,50 | 21,70 | 20,80 | 21,10 | -3,21% | - |
| 15.07.2026 | 22,00 | 22,30 | 21,60 | 21,80 | -1,36% | - |
| 14.07.2026 | 21,70 | 22,20 | 21,50 | 22,10 | 0,45% | - |
| 13.07.2026 | 22,10 | 22,80 | 21,90 | 22,00 | -1,35% | - |
| 10.07.2026 | 21,80 | 22,50 | 21,70 | 22,30 | 2,29% | - |
| 09.07.2026 | 21,50 | 22,30 | 21,50 | 21,80 | -0,46% | - |
| 08.07.2026 | 21,50 | 21,90 | 21,10 | 21,90 | 0,92% | - |
| 07.07.2026 | 22,50 | 22,50 | 21,30 | 21,70 | -3,13% | - |
| 06.07.2026 | 21,90 | 22,80 | 21,90 | 22,40 | 2,28% | - |
| 03.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 02.07.2026 | 22,60 | 23,00 | 21,70 | 21,90 | -2,67% | - |
| 01.07.2026 | 22,30 | 23,30 | 22,30 | 22,50 | 0,90% | 8.000,00 |
| 30.06.2026 | 21,90 | 22,30 | 21,50 | 22,30 | 1,83% | - |
| 29.06.2026 | 21,60 | 21,90 | 20,90 | 21,90 | 1,86% | - |
| 26.06.2026 | 21,30 | 21,50 | 20,90 | 21,50 | 0,00% | - |