30,000€
4,17%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 29,10 | 29,60 | 28,40 | 29,60 | 2,78% | - |
| 07.05.2026 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 06.05.2026 | 28,00 | 29,00 | 28,00 | 29,00 | 5,07% | - |
| 05.05.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 3,76% | - |
| 04.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 30.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 28.04.2026 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | - |
| 27.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 24.04.2026 | 26,40 | 26,40 | 24,60 | 24,60 | -6,82% | - |
| 23.04.2026 | 25,60 | 26,40 | 25,60 | 26,40 | -0,75% | - |
| 22.04.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | - |
| 21.04.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | - |
| 20.04.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 3,25% | - |
| 17.04.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 16.04.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | - |
| 15.04.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 14.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 13.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 10.04.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 2,59% | - |
| 09.04.2026 | 23,00 | 23,20 | 23,00 | 23,20 | -1,69% | - |
| 08.04.2026 | 23,00 | 23,60 | 23,00 | 23,60 | 6,31% | - |
| 07.04.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 02.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 01.04.2026 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | - |
| 31.03.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 30.03.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -2,70% | - |
| 27.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 26.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 25.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 24.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 23.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 20.03.2026 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | - |
| 19.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 18.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 17.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 16.03.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 13.03.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | - |
| 12.03.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 11.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.03.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 4,85% | - |
| 09.03.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -2,83% | - |
| 06.03.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -5,36% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | - |
| 04.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 03.03.2026 | 23,20 | 23,20 | 22,40 | 22,40 | -0,88% | - |
| 02.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.02.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -3,39% | - |
| 26.02.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 25.02.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 24.02.2026 | 23,00 | 23,80 | 23,00 | 23,80 | 3,48% | - |
| 23.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 20.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 18.02.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 17.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 16.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 13.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 12.02.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 11.02.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 10.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 09.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.02.2026 | 20,80 | 22,40 | 20,80 | 22,40 | 9,80% | - |
| 05.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 04.02.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 03.02.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 02.02.2026 | 19,90 | 20,60 | 19,90 | 20,60 | 0,98% | - |
| 30.01.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 29.01.2026 | 20,40 | 20,60 | 20,00 | 20,40 | 0,99% | - |
| 28.01.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 0,00% | - |
| 27.01.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 26.01.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -2,91% | - |
| 23.01.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 22.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 21.01.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 20.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 19.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 16.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.01.2026 | 20,20 | 21,20 | 20,20 | 21,20 | 6,00% | - |
| 14.01.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 1,52% | - |
| 13.01.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 0,00% | - |
| 12.01.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 2,60% | - |
| 09.01.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 1,59% | - |
| 08.01.2026 | 19,00 | 19,00 | 18,90 | 18,90 | -3,08% | - |
| 07.01.2026 | 20,00 | 20,00 | 19,50 | 19,50 | 2,63% | - |
| 06.01.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | - |
| 05.01.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 2,72% | - |
| 02.01.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 1,66% | - |
| 30.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 29.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 23.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 22.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 19.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 18.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 17.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 16.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 15.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 12.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.12.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | - |
| 10.12.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |