15,100€
1,34%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,85 | 15,15 | 14,75 | 14,85 | -0,34% | - |
| 12.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 11.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 10.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 100,00 |
| 07.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 06.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 05.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 04.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -8,77% | - |
| 03.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 28.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 27.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 26.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.02.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | 76,00 |
| 24.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 21.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 20.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 19.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 14.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 13.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 12.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 11.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 10.02.2025 | 16,10 | 16,50 | 16,10 | 16,50 | -0,60% | 224,00 |
| 07.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 06.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 05.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 04.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 03.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 31.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 30.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 29.01.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 0,56% | 50,00 |
| 28.01.2025 | 17,60 | 18,00 | 17,60 | 18,00 | -1,64% | 49,00 |
| 27.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 24.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 23.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 22.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 21.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 20.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 17.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 16.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 15.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 14.01.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | - |
| 13.01.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | - |
| 10.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 09.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 08.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 07.01.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 2,25% | 6,00 |
| 06.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 03.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 02.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 30.12.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -2,75% | 68,00 |
| 27.12.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 4,60% | - |
| 23.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 20.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 19.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 18.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 16.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 13.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 12.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 11.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 10.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 09.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 06.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 05.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 04.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 03.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 02.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 29.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 28.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 27.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 26.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 25.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 22.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 21.11.2024 | 18,10 | 18,60 | 18,10 | 18,55 | 4,21% | - |
| 20.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 19.11.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -1,12% | - |
| 18.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 15.11.2024 | 18,40 | 18,40 | 17,80 | 17,80 | -2,73% | - |
| 14.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 13.11.2024 | 18,70 | 18,70 | 18,60 | 18,70 | -3,11% | - |
| 12.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 11.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 08.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 07.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 06.11.2024 | 18,00 | 19,50 | 18,00 | 19,50 | 18,18% | - |
| 05.11.2024 | 16,80 | 16,80 | 16,50 | 16,50 | 0,00% | - |
| 04.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 01.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 31.10.2024 | 16,60 | 16,60 | 16,30 | 16,30 | -2,40% | - |
| 30.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.10.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 28.10.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 0,00% | - |
| 25.10.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 3,09% | 10,00 |
| 24.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 23.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 22.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 21.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 18.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |