28,327$
-0,78%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 28,28 | 28,81 | 28,08 | 28,34 | -0,74% | 166.419,00 |
| 07.01.2026 | 29,83 | 29,83 | 28,40 | 28,55 | -4,29% | 158.787,00 |
| 06.01.2026 | 28,41 | 30,00 | 27,99 | 29,83 | 4,59% | 170.079,00 |
| 05.01.2026 | 28,97 | 29,48 | 28,46 | 28,52 | -0,94% | 142.801,00 |
| 02.01.2026 | 28,05 | 28,88 | 27,73 | 28,79 | 3,49% | 172.383,00 |
| 31.12.2025 | 28,68 | 28,68 | 27,50 | 27,82 | -2,66% | 370.682,00 |
| 30.12.2025 | 28,70 | 28,90 | 28,41 | 28,58 | -0,07% | 122.099,00 |
| 29.12.2025 | 29,05 | 29,14 | 28,40 | 28,60 | -2,09% | 105.471,00 |
| 26.12.2025 | 28,92 | 29,26 | 28,66 | 29,21 | 0,79% | 101.110,00 |
| 24.12.2025 | 28,89 | 29,21 | 28,74 | 28,98 | -0,38% | 62.339,00 |
| 23.12.2025 | 28,36 | 29,21 | 28,36 | 29,09 | 1,86% | 161.248,00 |
| 22.12.2025 | 28,89 | 29,19 | 28,40 | 28,56 | 0,14% | 133.457,00 |
| 19.12.2025 | 28,24 | 29,12 | 28,10 | 28,52 | 0,71% | 306.750,00 |
| 18.12.2025 | 28,91 | 29,09 | 28,29 | 28,32 | 0,00% | 264.705,00 |
| 17.12.2025 | 29,49 | 29,56 | 28,09 | 28,32 | -3,28% | 134.196,00 |
| 16.12.2025 | 29,76 | 30,54 | 28,89 | 29,28 | -1,55% | 160.451,00 |
| 15.12.2025 | 30,49 | 30,71 | 29,69 | 29,74 | -1,98% | 178.511,00 |
| 12.12.2025 | 31,41 | 31,41 | 30,28 | 30,34 | -3,16% | 180.134,00 |
| 11.12.2025 | 31,12 | 31,45 | 30,39 | 31,33 | 0,67% | 167.856,00 |
| 10.12.2025 | 30,53 | 31,40 | 29,99 | 31,12 | 1,93% | 194.120,00 |
| 09.12.2025 | 29,79 | 30,59 | 29,51 | 30,53 | 2,24% | 129.150,00 |
| 08.12.2025 | 29,77 | 30,32 | 29,50 | 29,86 | 1,19% | 163.096,00 |
| 05.12.2025 | 29,49 | 29,90 | 29,30 | 29,51 | 0,14% | 97.781,00 |
| 04.12.2025 | 29,20 | 29,93 | 29,03 | 29,47 | 0,92% | 146.972,00 |
| 03.12.2025 | 28,80 | 29,24 | 28,47 | 29,20 | 1,46% | 112.925,00 |
| 02.12.2025 | 28,82 | 29,17 | 28,24 | 28,78 | 0,52% | 143.121,00 |
| 01.12.2025 | 28,59 | 28,92 | 28,30 | 28,63 | -0,93% | 146.678,00 |
| 28.11.2025 | 28,86 | 29,07 | 28,38 | 28,90 | 0,14% | 75.457,00 |
| 26.11.2025 | 28,68 | 29,14 | 28,52 | 28,86 | 1,02% | 139.030,00 |
| 25.11.2025 | 27,85 | 28,66 | 27,82 | 28,57 | 2,92% | 137.936,00 |
| 24.11.2025 | 27,03 | 27,97 | 27,03 | 27,76 | 2,62% | 123.490,00 |
| 21.11.2025 | 26,30 | 27,26 | 26,23 | 27,05 | 2,85% | 170.141,00 |
| 20.11.2025 | 27,90 | 28,15 | 26,15 | 26,30 | -4,12% | 158.755,00 |
| 19.11.2025 | 27,50 | 28,06 | 27,24 | 27,43 | -0,47% | 123.883,00 |
| 18.11.2025 | 26,97 | 27,72 | 26,68 | 27,56 | 1,51% | 148.309,00 |
| 17.11.2025 | 28,34 | 28,57 | 27,06 | 27,15 | -4,20% | 149.915,00 |
| 14.11.2025 | 28,22 | 28,42 | 27,85 | 28,34 | 0,11% | 184.525,00 |
| 13.11.2025 | 29,45 | 29,45 | 28,18 | 28,31 | -3,87% | 241.608,00 |
| 12.11.2025 | 28,31 | 29,66 | 28,15 | 29,45 | 5,52% | 284.833,00 |
| 11.11.2025 | 28,04 | 28,05 | 27,34 | 27,91 | -1,03% | 128.546,00 |
| 10.11.2025 | 27,47 | 28,21 | 27,36 | 28,20 | 3,56% | 225.908,00 |
| 07.11.2025 | 28,33 | 28,33 | 27,05 | 27,23 | -3,30% | 172.263,00 |
| 06.11.2025 | 30,06 | 30,06 | 26,30 | 28,16 | -7,31% | 265.371,00 |
| 05.11.2025 | 28,90 | 30,72 | 28,90 | 30,38 | 5,52% | 214.583,00 |
| 04.11.2025 | 28,82 | 29,08 | 28,39 | 28,79 | -1,07% | 160.497,00 |
| 03.11.2025 | 29,08 | 29,40 | 27,47 | 29,10 | 0,09% | 206.803,00 |
| 31.10.2025 | 29,25 | 29,49 | 28,85 | 29,08 | -0,60% | 104.400,00 |
| 30.10.2025 | 29,47 | 29,97 | 29,08 | 29,25 | -0,78% | 198.581,00 |
| 29.10.2025 | 29,25 | 30,10 | 29,00 | 29,48 | 0,79% | 199.172,00 |
| 28.10.2025 | 29,65 | 29,65 | 28,76 | 29,25 | -1,35% | 109.071,00 |
| 27.10.2025 | 30,01 | 30,40 | 29,43 | 29,65 | -0,17% | 144.793,00 |
| 24.10.2025 | 30,60 | 30,60 | 29,70 | 29,70 | -1,27% | 161.238,00 |
| 23.10.2025 | 29,46 | 30,25 | 29,42 | 30,08 | 2,22% | 224.768,00 |
| 22.10.2025 | 28,59 | 29,51 | 28,55 | 29,43 | 3,26% | 225.957,00 |
| 21.10.2025 | 28,64 | 28,94 | 28,07 | 28,50 | -0,49% | 174.603,00 |
| 20.10.2025 | 28,64 | 29,26 | 28,38 | 28,64 | 0,85% | 187.344,00 |
| 17.10.2025 | 29,02 | 29,16 | 28,40 | 28,40 | -2,98% | - |
| 16.10.2025 | 29,00 | 29,52 | 28,81 | 29,27 | 0,93% | 184.474,00 |
| 15.10.2025 | 28,46 | 29,22 | 28,35 | 29,00 | 1,90% | 185.577,00 |
| 14.10.2025 | 27,99 | 28,83 | 27,94 | 28,46 | 0,35% | 183.432,00 |
| 13.10.2025 | 27,89 | 28,40 | 27,75 | 28,36 | 3,28% | 175.989,00 |
| 10.10.2025 | 28,46 | 28,73 | 27,43 | 27,46 | -4,05% | 222.707,00 |
| 09.10.2025 | 29,64 | 29,74 | 28,11 | 28,62 | 0,92% | 356.927,00 |
| 08.10.2025 | 28,27 | 28,72 | 28,08 | 28,36 | 0,82% | 143.464,00 |
| 07.10.2025 | 28,69 | 29,05 | 27,96 | 28,13 | -1,95% | 257.355,00 |
| 06.10.2025 | 29,34 | 29,64 | 28,65 | 28,69 | -1,81% | 223.944,00 |
| 03.10.2025 | 30,54 | 30,64 | 29,13 | 29,22 | -3,60% | 149.584,00 |
| 02.10.2025 | 30,44 | 30,66 | 29,82 | 30,31 | -0,43% | 189.392,00 |
| 01.10.2025 | 29,66 | 30,48 | 29,40 | 30,44 | 1,94% | 181.561,00 |
| 30.09.2025 | 29,68 | 30,15 | 29,42 | 29,86 | 0,37% | 187.191,00 |
| 29.09.2025 | 30,20 | 30,20 | 29,17 | 29,75 | -0,53% | 410.559,00 |
| 26.09.2025 | 29,59 | 29,96 | 29,50 | 29,91 | 0,34% | 234.315,00 |
| 25.09.2025 | 30,49 | 30,76 | 29,76 | 29,81 | -2,96% | 229.624,00 |
| 24.09.2025 | 31,35 | 31,35 | 30,27 | 30,72 | -1,41% | 254.755,00 |
| 23.09.2025 | 32,15 | 32,47 | 30,96 | 31,16 | -2,41% | 226.413,00 |
| 22.09.2025 | 31,58 | 32,21 | 31,53 | 31,93 | 1,08% | 279.438,00 |
| 19.09.2025 | 33,12 | 33,12 | 31,56 | 31,59 | -4,65% | 685.639,00 |
| 18.09.2025 | 31,95 | 33,19 | 31,43 | 33,13 | 5,78% | 403.838,00 |
| 17.09.2025 | 31,43 | 31,70 | 30,76 | 31,32 | -0,51% | 203.507,00 |
| 16.09.2025 | 31,28 | 31,64 | 31,01 | 31,48 | 0,64% | 310.484,00 |
| 15.09.2025 | 30,59 | 31,30 | 30,22 | 31,28 | 2,26% | 284.563,00 |
| 12.09.2025 | 30,48 | 30,72 | 30,21 | 30,59 | -0,10% | 195.544,00 |
| 11.09.2025 | 30,39 | 30,85 | 30,15 | 30,62 | 0,92% | 340.106,00 |
| 10.09.2025 | 29,87 | 30,35 | 29,61 | 30,34 | 1,95% | 195.361,00 |
| 09.09.2025 | 30,52 | 30,73 | 29,40 | 29,76 | -2,49% | 237.596,00 |
| 08.09.2025 | 30,06 | 30,75 | 29,90 | 30,52 | 2,07% | 405.730,00 |
| 05.09.2025 | 29,80 | 29,99 | 29,16 | 29,90 | 0,47% | 275.035,00 |
| 04.09.2025 | 29,35 | 29,78 | 29,10 | 29,76 | 1,64% | 233.853,00 |
| 03.09.2025 | 28,96 | 29,29 | 28,42 | 29,28 | 0,76% | 219.114,00 |
| 02.09.2025 | 28,69 | 29,11 | 28,20 | 29,06 | 0,66% | 309.555,00 |
| 29.08.2025 | 28,80 | 29,01 | 28,62 | 28,87 | 0,03% | 187.355,00 |
| 28.08.2025 | 28,50 | 29,11 | 28,47 | 28,86 | 1,80% | 181.084,00 |
| 27.08.2025 | 27,04 | 28,90 | 27,04 | 28,35 | -1,25% | 198.996,00 |
| 26.08.2025 | 28,71 | 28,99 | 28,54 | 28,71 | 0,21% | 184.106,00 |
| 25.08.2025 | 28,50 | 28,93 | 28,22 | 28,65 | 1,09% | 218.504,00 |
| 22.08.2025 | 28,18 | 28,86 | 27,40 | 28,34 | 2,53% | 424.850,00 |
| 21.08.2025 | 27,37 | 27,67 | 26,93 | 27,64 | 0,80% | 286.287,00 |
| 20.08.2025 | 27,14 | 27,45 | 26,55 | 27,42 | 0,88% | 451.436,00 |
| 19.08.2025 | 27,12 | 27,26 | 26,39 | 27,18 | -0,26% | 391.928,00 |
| 18.08.2025 | 27,72 | 27,91 | 26,62 | 27,25 | 5,54% | 709.792,00 |