25,100€
3,72%
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 | 24,70 | 24,70 | 2,07% | - |
| 02.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 01.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 29.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 28.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 25.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 22.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 21.08.2025 | 23,40 | 23,90 | 23,30 | 23,50 | 2,17% | - |
| 20.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 18.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 15.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 7,77% | 300,00 |
| 14.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 9,66% | - |
| 13.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 12.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 11.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 08.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 07.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 06.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 05.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 04.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 01.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 31.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 30.07.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 3,73% | - |
| 29.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 28.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 25.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 24.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 23.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 22.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 21.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 18.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 17.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 16.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 15.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 14.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 11.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 10.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 09.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 08.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 07.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 04.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 03.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 02.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 01.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 30.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 27.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 26.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 25.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 24.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 23.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 20.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 19.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 18.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 17.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 16.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 13.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 12.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 11.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 10.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 09.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 06.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 05.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 04.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 03.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 02.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 30.05.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -1,24% | - |
| 29.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 199,00 |
| 28.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 27.05.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | 79,00 |
| 26.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 23.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 22.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 21.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 20.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 19.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 16.05.2025 | 15,90 | 16,10 | 15,60 | 15,60 | -1,89% | - |
| 15.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 14.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 13.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 12.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 09.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 08.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 26,56% | - |
| 07.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 06.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 05.05.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 3,97% | - |
| 02.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 30.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 29.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 28.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 25.04.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 2,50% | - |
| 24.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 23.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 17.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 16.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 15.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 14.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |