16,850€
-1,75%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,05 | 17,35 | 16,75 | 16,75 | -2,33% | 5,00 |
| 20.02.2025 | 17,30 | 17,30 | 16,95 | 17,15 | -1,72% | - |
| 19.02.2025 | 17,60 | 17,75 | 17,35 | 17,45 | 0,00% | 5,00 |
| 18.02.2025 | 17,55 | 17,95 | 17,25 | 17,45 | -0,29% | 1,00 |
| 17.02.2025 | 17,50 | 17,60 | 17,40 | 17,50 | 0,00% | 1,00 |
| 14.02.2025 | 17,50 | 17,80 | 14,50 | 17,50 | 0,86% | 2.904,00 |
| 13.02.2025 | 17,35 | 17,55 | 17,25 | 17,35 | 0,00% | - |
| 12.02.2025 | 17,70 | 17,70 | 17,25 | 17,35 | -2,25% | - |
| 11.02.2025 | 17,65 | 17,95 | 17,50 | 17,75 | 0,00% | - |
| 10.02.2025 | 17,70 | 17,85 | 17,65 | 17,75 | 0,57% | - |
| 07.02.2025 | 17,90 | 17,95 | 17,55 | 17,65 | -1,12% | - |
| 06.02.2025 | 18,10 | 18,25 | 17,85 | 17,85 | -1,11% | 132,00 |
| 05.02.2025 | 17,80 | 18,15 | 17,70 | 18,05 | 0,56% | - |
| 04.02.2025 | 17,75 | 17,95 | 17,60 | 17,95 | 0,56% | - |
| 03.02.2025 | 18,20 | 18,35 | 17,75 | 17,85 | -2,72% | 2,00 |
| 31.01.2025 | 18,30 | 18,65 | 18,15 | 18,35 | 0,00% | - |
| 30.01.2025 | 18,40 | 18,65 | 18,15 | 18,35 | 0,00% | - |
| 29.01.2025 | 18,50 | 18,65 | 18,35 | 18,35 | -0,54% | 20,00 |
| 28.01.2025 | 18,40 | 18,55 | 18,15 | 18,45 | 0,00% | - |
| 27.01.2025 | 18,90 | 18,95 | 18,35 | 18,45 | -3,66% | - |
| 24.01.2025 | 19,50 | 19,55 | 18,85 | 19,15 | -2,05% | - |
| 23.01.2025 | 19,50 | 19,60 | 19,25 | 19,55 | 0,00% | - |
| 22.01.2025 | 19,80 | 19,95 | 19,55 | 19,55 | -1,01% | - |
| 21.01.2025 | 19,70 | 19,95 | 19,50 | 19,75 | 0,51% | - |
| 20.01.2025 | 19,80 | 19,80 | 19,60 | 19,65 | -1,01% | - |
| 17.01.2025 | 19,50 | 19,85 | 19,45 | 19,85 | 2,06% | - |
| 16.01.2025 | 19,50 | 19,55 | 19,35 | 19,45 | -0,51% | - |
| 15.01.2025 | 19,00 | 19,55 | 18,95 | 19,55 | 2,62% | 1,00 |
| 14.01.2025 | 18,90 | 19,25 | 18,85 | 19,05 | 0,53% | 750,00 |
| 13.01.2025 | 19,00 | 19,10 | 18,65 | 18,95 | -0,52% | 69,00 |
| 10.01.2025 | 19,30 | 19,40 | 18,85 | 19,05 | -1,55% | 158,00 |
| 09.01.2025 | 19,30 | 19,40 | 19,30 | 19,35 | 0,00% | - |
| 08.01.2025 | 19,60 | 19,75 | 19,05 | 19,35 | -1,53% | - |
| 07.01.2025 | 19,60 | 20,10 | 19,55 | 19,65 | 0,00% | 52,00 |
| 06.01.2025 | 19,70 | 19,95 | 19,50 | 19,65 | 0,00% | - |
| 03.01.2025 | 19,50 | 19,70 | 19,35 | 19,65 | 1,03% | 10,00 |
| 02.01.2025 | 19,30 | 19,65 | 19,20 | 19,45 | 2,37% | 880,00 |
| 30.12.2024 | 19,10 | 19,20 | 18,90 | 19,00 | -0,78% | - |
| 27.12.2024 | 19,40 | 19,40 | 18,95 | 19,15 | 1,06% | - |
| 23.12.2024 | 18,60 | 19,05 | 18,55 | 18,95 | 2,16% | 12,00 |
| 20.12.2024 | 18,85 | 19,05 | 18,50 | 18,55 | -1,59% | - |
| 19.12.2024 | 18,55 | 18,95 | 18,50 | 18,85 | 1,62% | - |
| 18.12.2024 | 18,80 | 19,25 | 18,35 | 18,55 | -1,59% | - |
| 17.12.2024 | 19,20 | 19,25 | 18,85 | 18,85 | -2,08% | 1,00 |
| 16.12.2024 | 18,90 | 19,45 | 18,75 | 19,25 | 2,12% | 1,00 |
| 13.12.2024 | 19,00 | 19,05 | 18,65 | 18,85 | -0,53% | - |
| 12.12.2024 | 18,60 | 19,15 | 18,60 | 18,95 | 1,61% | - |
| 11.12.2024 | 18,50 | 18,85 | 18,50 | 18,65 | 0,54% | - |
| 10.12.2024 | 18,70 | 18,85 | 18,55 | 18,55 | -1,07% | - |
| 09.12.2024 | 18,60 | 19,05 | 18,45 | 18,75 | 1,08% | 287,00 |
| 06.12.2024 | 18,40 | 18,65 | 18,25 | 18,55 | 0,54% | - |
| 05.12.2024 | 18,90 | 18,90 | 18,35 | 18,45 | -2,12% | 72,00 |
| 04.12.2024 | 18,95 | 19,15 | 18,75 | 18,85 | -0,53% | - |
| 03.12.2024 | 19,15 | 19,25 | 18,75 | 18,95 | -1,56% | - |
| 02.12.2024 | 18,50 | 19,25 | 18,50 | 19,25 | 4,34% | - |
| 29.11.2024 | 18,25 | 18,65 | 18,20 | 18,45 | 0,82% | - |
| 28.11.2024 | 18,30 | 18,30 | 18,20 | 18,30 | 0,83% | - |
| 27.11.2024 | 18,40 | 18,45 | 17,85 | 18,15 | -1,63% | - |
| 26.11.2024 | 18,45 | 18,75 | 17,95 | 18,45 | 0,00% | 200,00 |
| 25.11.2024 | 18,15 | 18,85 | 18,10 | 18,45 | 1,65% | 5,00 |
| 22.11.2024 | 17,80 | 18,25 | 17,70 | 18,15 | 2,25% | 301,00 |
| 21.11.2024 | 17,20 | 17,95 | 17,15 | 17,75 | 3,50% | 68,00 |
| 20.11.2024 | 17,20 | 17,25 | 16,95 | 17,15 | 0,59% | - |
| 19.11.2024 | 16,95 | 17,05 | 16,70 | 17,05 | 0,59% | - |
| 18.11.2024 | 17,25 | 17,25 | 16,95 | 16,95 | -1,74% | - |
| 15.11.2024 | 17,30 | 17,45 | 17,15 | 17,25 | -1,15% | 1,00 |
| 14.11.2024 | 17,50 | 17,60 | 17,25 | 17,45 | 0,00% | - |
| 13.11.2024 | 17,50 | 17,75 | 17,35 | 17,45 | -1,13% | - |
| 12.11.2024 | 18,20 | 18,35 | 17,55 | 17,65 | -3,29% | - |
| 11.11.2024 | 17,90 | 18,25 | 17,85 | 18,25 | 2,24% | - |
| 08.11.2024 | 17,80 | 17,95 | 17,65 | 17,85 | 0,56% | - |
| 07.11.2024 | 18,05 | 18,05 | 17,65 | 17,75 | -1,66% | - |
| 06.11.2024 | 16,85 | 18,05 | 16,85 | 18,05 | 11,08% | - |
| 05.11.2024 | 16,10 | 16,25 | 15,85 | 16,25 | 0,62% | - |
| 04.11.2024 | 16,05 | 16,25 | 15,95 | 16,15 | 0,00% | - |
| 01.11.2024 | 15,95 | 16,25 | 15,90 | 16,15 | 1,25% | - |
| 31.10.2024 | 16,10 | 16,15 | 15,85 | 15,95 | -1,24% | - |
| 30.10.2024 | 16,75 | 16,75 | 16,15 | 16,15 | -3,58% | - |
| 29.10.2024 | 16,75 | 16,95 | 16,65 | 16,75 | 0,00% | - |
| 28.10.2024 | 16,45 | 16,95 | 16,30 | 16,75 | 2,45% | 30,00 |
| 25.10.2024 | 15,95 | 16,75 | 15,80 | 16,35 | 2,51% | 76,00 |
| 24.10.2024 | 15,75 | 15,95 | 15,75 | 15,95 | 0,63% | - |
| 23.10.2024 | 16,00 | 16,15 | 15,75 | 15,85 | -1,25% | - |
| 22.10.2024 | 16,15 | 16,25 | 15,85 | 16,05 | -1,23% | 3,00 |
| 21.10.2024 | 16,35 | 16,35 | 16,15 | 16,25 | -0,61% | - |
| 18.10.2024 | 16,55 | 16,65 | 16,35 | 16,35 | -1,21% | - |
| 17.10.2024 | 16,50 | 16,85 | 16,45 | 16,55 | 0,61% | - |
| 16.10.2024 | 16,30 | 16,55 | 16,20 | 16,45 | 0,61% | 1,00 |
| 15.10.2024 | 16,40 | 16,50 | 16,25 | 16,35 | -0,61% | 1,00 |
| 14.10.2024 | 16,15 | 16,45 | 16,05 | 16,45 | 1,86% | 35,00 |
| 11.10.2024 | 15,75 | 16,15 | 15,65 | 16,15 | 2,54% | - |
| 10.10.2024 | 15,85 | 16,00 | 15,45 | 15,75 | -0,63% | - |
| 09.10.2024 | 15,75 | 16,05 | 15,70 | 15,85 | 0,63% | - |
| 08.10.2024 | 15,75 | 15,85 | 15,55 | 15,75 | 0,00% | - |
| 07.10.2024 | 16,15 | 16,15 | 15,75 | 15,75 | -1,87% | - |
| 04.10.2024 | 15,65 | 16,15 | 15,65 | 16,05 | 3,22% | - |
| 03.10.2024 | 16,05 | 16,05 | 15,55 | 15,55 | -2,51% | - |
| 02.10.2024 | 15,55 | 16,25 | 15,55 | 15,95 | 1,92% | - |
| 01.10.2024 | 16,20 | 16,30 | 15,65 | 15,65 | -3,10% | - |
| 30.09.2024 | 16,15 | 16,25 | 15,95 | 16,15 | 0,00% | - |