20,300€
1,50%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 2,56% | - |
| 14.10.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 13.10.2025 | 19,30 | 19,60 | 19,30 | 19,60 | -2,00% | - |
| 10.10.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,50% | - |
| 09.10.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 08.10.2025 | 19,80 | 20,00 | 19,80 | 20,00 | -3,85% | - |
| 07.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 03.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 02.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 01.10.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -1,51% | - |
| 30.09.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 29.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 26.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 25.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 24.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 23.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 22.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 19.09.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 0,52% | - |
| 18.09.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 2,14% | - |
| 17.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 16.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 15.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 12.09.2025 | 18,90 | 18,90 | 18,70 | 18,70 | 2,75% | - |
| 10.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 09.09.2025 | 18,25 | 18,30 | 18,10 | 18,20 | -2,15% | - |
| 05.09.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 3,33% | - |
| 04.09.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 03.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 02.09.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -1,66% | - |
| 01.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 29.08.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | 163,00 |
| 28.08.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | - |
| 27.08.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | 15,00 |
| 26.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 25.08.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 5,14% | - |
| 22.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 21.08.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 20.08.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -1,14% | - |
| 19.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 18.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 15.08.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -1,14% | - |
| 14.08.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,12% | - |
| 13.08.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 3,49% | - |
| 12.08.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,00% | - |
| 11.08.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 2,38% | - |
| 08.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 07.08.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | - |
| 06.08.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -2,89% | - |
| 05.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 04.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 01.08.2025 | 17,70 | 17,70 | 16,90 | 16,90 | -5,06% | - |
| 31.07.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | - |
| 30.07.2025 | 18,00 | 18,20 | 18,00 | 18,20 | -0,55% | - |
| 29.07.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 5,78% | - |
| 28.07.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 1,76% | - |
| 25.07.2025 | 15,90 | 17,00 | 15,90 | 17,00 | 7,59% | - |
| 24.07.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -0,63% | - |
| 23.07.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 3,92% | - |
| 22.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 21.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 18.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 17.07.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | - |
| 16.07.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -1,95% | - |
| 15.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 14.07.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 11.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 10.07.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 09.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 08.07.2025 | 15,10 | 15,30 | 15,10 | 15,30 | -0,65% | - |
| 07.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 04.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 03.07.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 2,67% | - |
| 02.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 01.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 30.06.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 27.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 26.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 25.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 24.06.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 0,67% | - |
| 23.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 20.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 19.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 18.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 17.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 16.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 13.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 12.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 11.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 10.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 09.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 06.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 05.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 04.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 03.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 02.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 30.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 69,00 |
| 29.05.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -1,37% | - |
| 28.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 27.05.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | - |