14,550€
-0,68%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,55 | 14,75 | 14,45 | 14,65 | 0,00% | - |
| 08.05.2025 | 14,25 | 14,85 | 14,20 | 14,65 | 3,53% | - |
| 07.05.2025 | 14,25 | 14,40 | 13,95 | 14,15 | -0,70% | - |
| 06.05.2025 | 14,35 | 14,40 | 14,05 | 14,25 | -1,38% | - |
| 05.05.2025 | 14,35 | 14,55 | 14,20 | 14,45 | -0,69% | - |
| 02.05.2025 | 14,10 | 14,65 | 14,00 | 14,55 | 4,30% | - |
| 30.04.2025 | 14,05 | 14,05 | 13,55 | 13,95 | -0,71% | - |
| 29.04.2025 | 14,05 | 14,20 | 13,95 | 14,05 | 0,00% | - |
| 28.04.2025 | 14,10 | 14,35 | 13,75 | 14,05 | 0,00% | - |
| 25.04.2025 | 13,85 | 14,15 | 13,65 | 14,05 | 2,18% | - |
| 24.04.2025 | 13,05 | 13,75 | 12,90 | 13,75 | 4,56% | - |
| 23.04.2025 | 12,85 | 13,45 | 12,75 | 13,15 | 4,78% | - |
| 22.04.2025 | 12,35 | 12,75 | 12,35 | 12,55 | -0,79% | 105,00 |
| 17.04.2025 | 12,65 | 12,75 | 12,35 | 12,65 | 1,61% | - |
| 16.04.2025 | 12,65 | 12,85 | 12,15 | 12,45 | -3,11% | - |
| 15.04.2025 | 12,85 | 13,05 | 12,75 | 12,85 | 0,00% | 117,00 |
| 14.04.2025 | 12,95 | 13,20 | 12,65 | 12,85 | 0,00% | 105,00 |
| 11.04.2025 | 13,05 | 13,05 | 12,45 | 12,85 | -0,77% | - |
| 10.04.2025 | 13,75 | 13,75 | 12,65 | 12,95 | -6,50% | - |
| 09.04.2025 | 11,45 | 13,85 | 11,35 | 13,85 | 17,87% | - |
| 08.04.2025 | 12,10 | 12,55 | 11,55 | 11,75 | -1,67% | - |
| 07.04.2025 | 11,25 | 12,25 | 11,05 | 11,95 | 3,46% | - |
| 04.04.2025 | 12,15 | 12,20 | 11,15 | 11,55 | -5,71% | - |
| 03.04.2025 | 13,65 | 13,65 | 12,15 | 12,25 | -12,81% | - |
| 02.04.2025 | 14,05 | 14,15 | 13,80 | 14,05 | 0,00% | - |
| 01.04.2025 | 14,05 | 14,25 | 13,95 | 14,05 | 0,00% | - |
| 31.03.2025 | 14,15 | 14,20 | 13,85 | 14,05 | -0,71% | 10,00 |
| 28.03.2025 | 14,75 | 14,80 | 14,05 | 14,15 | -4,07% | - |
| 27.03.2025 | 14,95 | 15,00 | 14,65 | 14,75 | -1,34% | - |
| 26.03.2025 | 14,95 | 15,10 | 14,85 | 14,95 | 0,00% | - |
| 25.03.2025 | 15,00 | 15,15 | 14,85 | 14,95 | -0,66% | - |
| 24.03.2025 | 14,85 | 15,25 | 14,75 | 15,05 | 2,03% | - |
| 21.03.2025 | 14,85 | 14,90 | 14,55 | 14,75 | -0,67% | - |
| 20.03.2025 | 15,10 | 15,15 | 14,75 | 14,85 | -1,33% | - |
| 19.03.2025 | 14,75 | 15,15 | 14,75 | 15,05 | 2,03% | - |
| 18.03.2025 | 14,85 | 14,85 | 14,65 | 14,75 | -0,67% | - |
| 17.03.2025 | 14,70 | 14,85 | 14,65 | 14,85 | 0,68% | 1,00 |
| 14.03.2025 | 14,65 | 14,75 | 14,45 | 14,75 | 1,37% | - |
| 13.03.2025 | 14,85 | 15,15 | 14,55 | 14,55 | -2,02% | - |
| 12.03.2025 | 14,85 | 15,25 | 14,75 | 14,85 | -0,67% | - |
| 11.03.2025 | 15,15 | 15,45 | 14,75 | 14,95 | -1,97% | - |
| 10.03.2025 | 15,10 | 15,25 | 14,75 | 15,25 | 1,33% | - |
| 07.03.2025 | 14,95 | 15,05 | 14,65 | 15,05 | 0,00% | - |
| 06.03.2025 | 14,95 | 15,25 | 14,65 | 15,05 | 0,00% | - |
| 05.03.2025 | 14,95 | 15,15 | 14,70 | 15,05 | 0,67% | - |
| 04.03.2025 | 15,25 | 15,25 | 14,75 | 14,95 | -1,97% | - |
| 03.03.2025 | 16,00 | 16,00 | 15,15 | 15,25 | -4,39% | - |
| 28.02.2025 | 15,95 | 16,15 | 15,75 | 15,95 | -0,62% | 52,00 |
| 27.02.2025 | 16,25 | 16,45 | 15,95 | 16,05 | -1,23% | - |
| 26.02.2025 | 16,45 | 16,65 | 16,15 | 16,25 | -1,22% | - |
| 25.02.2025 | 16,75 | 16,85 | 16,45 | 16,45 | -1,79% | - |
| 24.02.2025 | 16,80 | 17,05 | 16,65 | 16,75 | 0,00% | - |
| 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% | - |