36,200€
4,62%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 17.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -5,49% | - |
| 16.06.2026 | 35,20 | 36,40 | 35,20 | 36,40 | 6,43% | 100,00 |
| 15.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 12.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 5,62% | - |
| 11.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 10.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 09.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 08.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 05.06.2026 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | - |
| 04.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 300,00 |
| 03.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 02.06.2026 | 32,00 | 33,20 | 32,00 | 33,20 | 5,06% | - |
| 01.06.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -3,07% | - |
| 29.05.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 2,52% | - |
| 28.05.2026 | 32,20 | 32,20 | 31,60 | 31,80 | 1,27% | 30,00 |
| 27.05.2026 | 32,60 | 32,60 | 31,40 | 31,40 | -1,88% | - |
| 26.05.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 1,91% | - |
| 25.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 22.05.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | - |
| 21.05.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 20.05.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | - |
| 19.05.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -2,03% | - |
| 18.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 15.05.2026 | 30,40 | 30,40 | 29,40 | 29,40 | -5,16% | - |
| 14.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 13.05.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 0,67% | - |
| 12.05.2026 | 30,40 | 30,40 | 30,00 | 30,00 | 0,67% | - |
| 11.05.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 08.05.2026 | 28,40 | 29,80 | 28,40 | 29,80 | 3,47% | 30,00 |
| 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% | - |