23,500€
-10,31%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -7,63% | - |
| 06.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 05.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 04.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 03.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1,00 |
| 31.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 30.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 29.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | - |
| 24.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 23.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 22.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 20.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 17.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 16.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 15.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 14.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 13.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 10.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 09.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 08.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 19,00 |
| 06.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 03.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 02.10.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 1,60% | - |
| 01.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 30.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 29.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 26.09.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -3,85% | - |
| 25.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 24.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 23.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 19.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 18.09.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | 20,00 |
| 17.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.09.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | - |
| 15.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 10.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 09.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 08.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 05.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 04.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 03.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 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% | - |