28,887$
0,09%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 24,95 | 26,00 | 24,67 | 25,82 | 4,49% | 733.780,00 |
| 14.08.2025 | 22,67 | 24,80 | 22,07 | 24,71 | 17,84% | 586.293,00 |
| 13.08.2025 | 20,90 | 21,29 | 20,72 | 20,97 | 0,67% | 156.680,00 |
| 12.08.2025 | 19,96 | 20,97 | 19,96 | 20,83 | 5,52% | 166.238,00 |
| 11.08.2025 | 19,98 | 20,29 | 19,66 | 19,74 | -0,90% | 118.453,00 |
| 08.08.2025 | 19,47 | 19,99 | 19,47 | 19,92 | 2,15% | 129.955,00 |
| 07.08.2025 | 19,25 | 19,54 | 19,10 | 19,50 | 2,25% | 83.432,00 |
| 06.08.2025 | 18,87 | 19,17 | 18,59 | 19,07 | 1,01% | 93.550,00 |
| 05.08.2025 | 18,93 | 19,07 | 18,56 | 18,88 | 0,21% | 95.649,00 |
| 04.08.2025 | 18,27 | 18,87 | 18,27 | 18,84 | 3,18% | 86.042,00 |
| 01.08.2025 | 18,34 | 18,45 | 18,04 | 18,26 | -2,46% | 108.892,00 |
| 31.07.2025 | 18,93 | 19,06 | 18,43 | 18,72 | -1,89% | 113.241,00 |
| 30.07.2025 | 19,10 | 19,69 | 18,96 | 19,08 | 0,05% | 129.711,00 |
| 29.07.2025 | 19,05 | 19,29 | 18,87 | 19,07 | 1,06% | 95.589,00 |
| 28.07.2025 | 18,74 | 18,88 | 18,58 | 18,87 | 1,07% | 75.803,00 |
| 25.07.2025 | 18,93 | 19,03 | 18,53 | 18,67 | -0,59% | 72.948,00 |
| 24.07.2025 | 19,44 | 19,44 | 18,78 | 18,78 | -3,89% | 119.606,00 |
| 23.07.2025 | 19,58 | 19,68 | 19,44 | 19,54 | 0,72% | 100.230,00 |
| 22.07.2025 | 19,45 | 19,58 | 19,23 | 19,40 | 0,05% | 101.526,00 |
| 21.07.2025 | 19,41 | 19,52 | 19,32 | 19,39 | 0,05% | 91.554,00 |
| 18.07.2025 | 19,57 | 19,71 | 19,19 | 19,38 | 0,10% | 108.412,00 |
| 17.07.2025 | 19,35 | 19,68 | 19,35 | 19,36 | -0,21% | 72.543,00 |
| 16.07.2025 | 19,36 | 19,48 | 18,96 | 19,40 | 0,36% | 101.796,00 |
| 15.07.2025 | 19,75 | 19,85 | 19,30 | 19,33 | -1,23% | 120.064,00 |
| 14.07.2025 | 19,42 | 19,60 | 19,23 | 19,57 | 0,15% | 106.997,00 |
| 11.07.2025 | 19,89 | 19,89 | 19,52 | 19,54 | -2,45% | 91.780,00 |
| 10.07.2025 | 20,17 | 20,32 | 20,00 | 20,03 | -0,74% | 95.984,00 |
| 09.07.2025 | 20,28 | 20,34 | 19,85 | 20,18 | 0,15% | 82.946,00 |
| 08.07.2025 | 20,22 | 20,50 | 20,04 | 20,15 | 0,25% | 159.750,00 |
| 07.07.2025 | 20,08 | 20,32 | 19,98 | 20,10 | -0,89% | 159.508,00 |
| 03.07.2025 | 20,14 | 20,33 | 20,13 | 20,28 | 1,15% | 48.406,00 |
| 02.07.2025 | 19,65 | 20,09 | 19,54 | 20,05 | 2,19% | 108.967,00 |
| 01.07.2025 | 19,18 | 19,91 | 19,16 | 19,62 | 2,03% | 164.346,00 |
| 30.06.2025 | 19,48 | 19,49 | 19,06 | 19,23 | 0,00% | 120.359,00 |
| 27.06.2025 | 19,31 | 19,44 | 19,00 | 19,23 | -0,52% | 196.217,00 |
| 26.06.2025 | 19,18 | 19,37 | 19,10 | 19,33 | 0,99% | 111.168,00 |
| 25.06.2025 | 19,26 | 19,49 | 19,09 | 19,14 | -0,36% | 108.902,00 |
| 24.06.2025 | 19,30 | 19,47 | 19,14 | 19,21 | -0,16% | 92.739,00 |
| 23.06.2025 | 18,79 | 19,26 | 18,55 | 19,24 | 2,07% | 156.843,00 |
| 20.06.2025 | 18,75 | 19,22 | 18,48 | 18,85 | -0,37% | 265.571,00 |
| 18.06.2025 | 19,14 | 19,43 | 18,46 | 18,92 | -1,20% | 153.812,00 |
| 17.06.2025 | 18,84 | 19,59 | 18,84 | 19,15 | 0,52% | 221.963,00 |
| 16.06.2025 | 18,64 | 19,17 | 18,64 | 19,05 | 3,48% | 162.782,00 |
| 13.06.2025 | 18,75 | 18,92 | 18,38 | 18,41 | -3,46% | 98.758,00 |
| 12.06.2025 | 19,00 | 19,33 | 18,89 | 19,07 | -0,57% | 128.881,00 |
| 11.06.2025 | 19,20 | 19,53 | 19,12 | 19,18 | -0,05% | 245.549,00 |
| 10.06.2025 | 19,00 | 19,22 | 18,77 | 19,19 | 1,43% | 150.280,00 |
| 09.06.2025 | 18,59 | 19,05 | 18,51 | 18,92 | 2,22% | 202.902,00 |
| 06.06.2025 | 18,84 | 18,92 | 18,42 | 18,51 | -0,16% | 116.033,00 |
| 05.06.2025 | 18,28 | 18,65 | 18,25 | 18,54 | 1,04% | 166.271,00 |
| 04.06.2025 | 18,74 | 18,93 | 18,33 | 18,35 | -1,61% | 107.742,00 |
| 03.06.2025 | 18,28 | 18,93 | 18,28 | 18,65 | 2,08% | 227.803,00 |
| 02.06.2025 | 18,17 | 18,73 | 17,93 | 18,27 | 0,94% | 308.376,00 |
| 30.05.2025 | 18,43 | 18,43 | 17,93 | 18,10 | -2,58% | 826.671,00 |
| 29.05.2025 | 18,37 | 18,59 | 18,16 | 18,58 | 1,86% | 199.444,00 |
| 28.05.2025 | 18,53 | 18,57 | 18,11 | 18,24 | -1,57% | 231.372,00 |
| 27.05.2025 | 17,69 | 18,53 | 17,56 | 18,53 | 5,89% | 192.334,00 |
| 23.05.2025 | 17,37 | 17,75 | 17,30 | 17,50 | -0,79% | 172.620,00 |
| 22.05.2025 | 17,41 | 17,79 | 17,29 | 17,64 | 0,68% | 182.262,00 |
| 21.05.2025 | 17,62 | 17,86 | 17,41 | 17,52 | -1,96% | 211.986,00 |
| 20.05.2025 | 17,52 | 17,95 | 17,28 | 17,87 | 1,65% | 115.279,00 |
| 19.05.2025 | 17,40 | 17,74 | 17,17 | 17,58 | -0,17% | 223.796,00 |
| 16.05.2025 | 18,02 | 18,18 | 17,54 | 17,61 | -2,81% | 174.532,00 |
| 15.05.2025 | 18,17 | 18,23 | 17,95 | 18,12 | -0,38% | 96.851,00 |
| 14.05.2025 | 18,37 | 18,44 | 17,90 | 18,19 | -1,83% | 168.556,00 |
| 13.05.2025 | 18,79 | 18,93 | 18,50 | 18,53 | -0,54% | 106.936,00 |
| 12.05.2025 | 18,88 | 19,11 | 18,05 | 18,63 | 2,14% | 159.299,00 |
| 09.05.2025 | 18,17 | 18,42 | 17,23 | 18,24 | -0,27% | 195.684,00 |
| 08.05.2025 | 18,46 | 18,76 | 17,65 | 18,29 | -0,49% | 292.856,00 |
| 07.05.2025 | 16,33 | 18,51 | 16,33 | 18,38 | 24,95% | 574.199,00 |
| 06.05.2025 | 14,57 | 14,79 | 14,31 | 14,71 | 0,27% | 154.482,00 |
| 05.05.2025 | 14,82 | 15,02 | 14,38 | 14,67 | -1,68% | 172.513,00 |
| 02.05.2025 | 14,60 | 15,01 | 14,55 | 14,92 | 2,54% | 105.111,00 |
| 01.05.2025 | 14,44 | 14,72 | 14,30 | 14,55 | 1,46% | 93.477,00 |
| 30.04.2025 | 14,61 | 14,61 | 14,07 | 14,34 | -3,30% | 114.048,00 |
| 29.04.2025 | 14,64 | 14,83 | 14,48 | 14,83 | 0,88% | 107.468,00 |
| 28.04.2025 | 14,50 | 14,80 | 14,32 | 14,70 | 0,89% | 100.790,00 |
| 25.04.2025 | 14,16 | 14,61 | 14,13 | 14,57 | 1,67% | 112.912,00 |
| 24.04.2025 | 13,87 | 14,36 | 13,73 | 14,33 | 3,62% | 88.848,00 |
| 23.04.2025 | 13,87 | 14,30 | 13,77 | 13,83 | 2,22% | 143.448,00 |
| 22.04.2025 | 13,36 | 13,72 | 13,08 | 13,53 | 2,58% | 139.162,00 |
| 21.04.2025 | 13,00 | 13,22 | 12,87 | 13,19 | 0,08% | 180.009,00 |
| 17.04.2025 | 13,07 | 13,25 | 12,97 | 13,18 | 0,61% | 101.343,00 |
| 16.04.2025 | 13,27 | 13,38 | 12,85 | 13,10 | -2,38% | 85.081,00 |
| 15.04.2025 | 13,53 | 13,78 | 13,28 | 13,42 | -1,03% | 116.562,00 |
| 14.04.2025 | 13,76 | 13,89 | 13,25 | 13,56 | 0,15% | 140.661,00 |
| 11.04.2025 | 13,92 | 14,19 | 12,93 | 13,54 | 0,59% | 144.742,00 |
| 10.04.2025 | 13,66 | 13,84 | 13,27 | 13,46 | -4,81% | 157.558,00 |
| 09.04.2025 | 12,82 | 14,68 | 12,82 | 14,14 | 9,53% | 254.121,00 |
| 08.04.2025 | 13,86 | 13,86 | 12,76 | 12,91 | -2,75% | 195.884,00 |