17,850€
8,18%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,00 | 17,95 | 16,35 | 17,85 | 8,18% | - |
| 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% | - |
| 17.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 16.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | - |
| 15.10.2024 | 16,30 | 16,55 | 16,30 | 16,45 | 2,81% | - |
| 14.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 11.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 10.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 09.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 08.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 07.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 04.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 03.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 01.10.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 30.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 27.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 26.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 25.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 24.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 23.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 20.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 19.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 18.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 17.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 16.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 13.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 12.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 11.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 10.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 09.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | - |
| 06.09.2024 | 16,00 | 16,15 | 15,75 | 15,75 | -1,87% | - |
| 05.09.2024 | 16,20 | 16,35 | 15,95 | 16,05 | -1,23% | - |
| 04.09.2024 | 16,05 | 16,35 | 15,95 | 16,25 | 0,62% | - |
| 03.09.2024 | 16,70 | 16,70 | 16,15 | 16,15 | -3,29% | - |
| 02.09.2024 | 16,70 | 16,70 | 16,65 | 16,70 | -0,30% | - |
| 30.08.2024 | 16,70 | 16,95 | 16,70 | 16,75 | -0,59% | - |
| 29.08.2024 | 16,50 | 16,95 | 16,25 | 16,85 | 3,06% | - |
| 28.08.2024 | 16,10 | 16,45 | 16,10 | 16,35 | 2,51% | - |
| 27.08.2024 | 16,20 | 16,25 | 15,95 | 15,95 | -1,85% | - |
| 26.08.2024 | 16,30 | 16,60 | 16,25 | 16,25 | 0,00% | - |
| 23.08.2024 | 16,00 | 16,25 | 16,00 | 16,25 | 0,62% | - |
| 22.08.2024 | 16,40 | 16,45 | 16,10 | 16,15 | -0,62% | - |
| 21.08.2024 | 16,30 | 16,80 | 16,25 | 16,25 | 0,00% | - |
| 20.08.2024 | 16,50 | 16,50 | 16,15 | 16,25 | -2,99% | - |
| 19.08.2024 | 16,70 | 17,05 | 16,30 | 16,75 | 0,60% | - |
| 16.08.2024 | 16,20 | 16,65 | 16,00 | 16,65 | 0,60% | - |
| 15.08.2024 | 16,60 | 16,90 | 16,15 | 16,55 | 1,22% | - |
| 14.08.2024 | 18,60 | 18,60 | 16,25 | 16,35 | -11,38% | - |
| 13.08.2024 | 18,30 | 18,60 | 18,30 | 18,45 | 0,00% | - |
| 12.08.2024 | 18,60 | 18,90 | 18,45 | 18,45 | -0,27% | - |
| 09.08.2024 | 18,80 | 19,25 | 18,35 | 18,50 | -2,37% | - |
| 08.08.2024 | 18,40 | 19,00 | 18,40 | 18,95 | 0,53% | - |
| 07.08.2024 | 18,65 | 19,30 | 18,60 | 18,85 | 2,72% | - |
| 06.08.2024 | 18,55 | 18,70 | 18,30 | 18,35 | 0,55% | - |
| 05.08.2024 | 18,40 | 18,50 | 17,45 | 18,25 | -11,41% | - |
| 02.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 01.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 31.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 30.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 29.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 25.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 24.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 22.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 19.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 18.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 16.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 15.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
| 11.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 10.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 09.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 08.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 05.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 04.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 03.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 02.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 01.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 27.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 26.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 25.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 24.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 21.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 20.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |