20,300€
1,00%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,50 | 20,60 | 20,30 | 20,30 | 1,00% | - |
| 15.10.2025 | 19,70 | 20,30 | 19,65 | 20,10 | 2,29% | - |
| 14.10.2025 | 19,65 | 19,75 | 19,45 | 19,65 | 1,29% | - |
| 13.10.2025 | 19,35 | 19,75 | 19,30 | 19,40 | -4,43% | - |
| 10.10.2025 | 20,30 | 20,60 | 20,30 | 20,30 | -0,98% | - |
| 08.10.2025 | 20,10 | 20,50 | 20,10 | 20,50 | -1,91% | - |
| 06.10.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 03.10.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,99% | 30,00 |
| 02.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,31% | - |
| 01.10.2025 | 19,70 | 19,80 | 19,65 | 19,65 | -1,01% | - |
| 30.09.2025 | 19,85 | 19,90 | 19,70 | 19,85 | 0,00% | - |
| 29.09.2025 | 19,90 | 20,20 | 19,65 | 19,85 | -0,25% | - |
| 25.09.2025 | 19,90 | 19,95 | 19,85 | 19,90 | 1,53% | - |
| 24.09.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,26% | - |
| 23.09.2025 | 19,40 | 19,75 | 19,30 | 19,55 | 2,09% | 20,00 |
| 22.09.2025 | 19,20 | 19,25 | 19,15 | 19,15 | -0,52% | - |
| 19.09.2025 | 19,30 | 19,50 | 19,25 | 19,25 | 2,67% | - |
| 16.09.2025 | 18,90 | 18,90 | 18,75 | 18,75 | -2,09% | - |
| 15.09.2025 | 18,90 | 19,25 | 18,85 | 19,15 | 1,32% | - |
| 12.09.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 2,16% | - |
| 11.09.2025 | 18,45 | 18,50 | 18,40 | 18,50 | 1,37% | - |
| 10.09.2025 | 18,20 | 18,30 | 18,20 | 18,25 | 0,00% | - |
| 09.09.2025 | 18,20 | 18,35 | 18,15 | 18,25 | -0,54% | - |
| 05.09.2025 | 18,60 | 18,75 | 18,25 | 18,35 | -1,08% | - |
| 04.09.2025 | 17,95 | 18,55 | 17,95 | 18,55 | 3,34% | - |
| 03.09.2025 | 17,90 | 18,05 | 17,75 | 17,95 | 0,00% | - |
| 02.09.2025 | 18,20 | 18,30 | 17,85 | 17,95 | -1,91% | - |
| 01.09.2025 | 18,25 | 18,30 | 18,15 | 18,30 | 0,27% | - |
| 29.08.2025 | 18,60 | 18,70 | 18,15 | 18,25 | -1,62% | - |
| 28.08.2025 | 18,60 | 18,80 | 18,35 | 18,55 | 0,00% | - |
| 27.08.2025 | 18,50 | 18,60 | 18,30 | 18,55 | 0,00% | 15,00 |
| 26.08.2025 | 18,30 | 18,55 | 18,25 | 18,55 | 0,54% | - |
| 25.08.2025 | 18,40 | 18,60 | 18,25 | 18,45 | 0,00% | - |
| 22.08.2025 | 17,60 | 18,55 | 17,50 | 18,45 | 5,13% | - |
| 21.08.2025 | 17,50 | 17,55 | 17,25 | 17,55 | 0,57% | - |
| 20.08.2025 | 17,70 | 17,70 | 17,25 | 17,45 | -1,13% | - |
| 19.08.2025 | 17,60 | 17,75 | 17,55 | 17,65 | 0,00% | - |
| 18.08.2025 | 17,40 | 17,75 | 17,25 | 17,65 | 1,73% | - |
| 15.08.2025 | 17,85 | 17,85 | 17,15 | 17,35 | -1,70% | - |
| 14.08.2025 | 17,90 | 18,00 | 17,45 | 17,65 | -1,67% | - |
| 13.08.2025 | 17,65 | 18,05 | 17,50 | 17,95 | 1,70% | 284,00 |
| 12.08.2025 | 17,00 | 17,65 | 16,95 | 17,65 | 4,13% | 509,00 |
| 11.08.2025 | 17,10 | 17,40 | 16,95 | 16,95 | -0,59% | - |
| 08.08.2025 | 16,90 | 17,15 | 16,85 | 17,05 | 1,79% | - |
| 07.08.2025 | 16,75 | 17,05 | 16,65 | 16,75 | -0,59% | - |
| 06.08.2025 | 17,30 | 17,35 | 16,75 | 16,85 | -2,32% | - |
| 05.08.2025 | 17,35 | 17,60 | 16,95 | 17,25 | 0,00% | - |
| 04.08.2025 | 17,25 | 17,45 | 17,15 | 17,25 | 0,58% | - |
| 01.08.2025 | 17,75 | 17,90 | 16,85 | 17,15 | -3,38% | 300,00 |
| 31.07.2025 | 18,10 | 18,15 | 17,55 | 17,75 | -1,66% | - |
| 30.07.2025 | 18,10 | 18,35 | 17,95 | 18,05 | 0,00% | - |
| 29.07.2025 | 18,05 | 18,55 | 17,90 | 18,05 | 0,56% | 75,00 |
| 28.07.2025 | 17,45 | 17,95 | 17,35 | 17,95 | 3,46% | 150,00 |
| 25.07.2025 | 15,95 | 17,75 | 15,90 | 17,35 | 9,46% | 1.854,00 |
| 24.07.2025 | 16,05 | 16,25 | 15,65 | 15,85 | -1,86% | - |
| 23.07.2025 | 15,75 | 16,15 | 15,75 | 16,15 | 3,19% | - |
| 22.07.2025 | 15,35 | 15,75 | 15,20 | 15,65 | 1,95% | - |
| 21.07.2025 | 15,25 | 15,45 | 15,20 | 15,35 | 0,66% | 10,00 |
| 18.07.2025 | 15,40 | 15,45 | 15,25 | 15,25 | -0,65% | - |
| 17.07.2025 | 15,15 | 15,45 | 15,15 | 15,35 | 1,32% | - |
| 16.07.2025 | 15,05 | 15,25 | 14,85 | 15,15 | 0,00% | - |
| 15.07.2025 | 15,45 | 15,65 | 15,15 | 15,15 | -1,94% | - |
| 14.07.2025 | 15,70 | 15,70 | 15,25 | 15,45 | -1,90% | - |
| 11.07.2025 | 15,65 | 15,75 | 15,55 | 15,75 | 0,00% | - |
| 10.07.2025 | 15,55 | 15,95 | 15,45 | 15,75 | 1,29% | - |
| 09.07.2025 | 15,45 | 15,65 | 15,35 | 15,55 | 1,30% | - |
| 08.07.2025 | 15,15 | 15,55 | 15,05 | 15,35 | 1,32% | - |
| 07.07.2025 | 15,45 | 15,55 | 15,15 | 15,15 | -1,30% | - |
| 04.07.2025 | 15,35 | 15,35 | 15,30 | 15,35 | -0,65% | 1,00 |
| 03.07.2025 | 15,35 | 15,55 | 15,35 | 15,45 | 0,65% | - |
| 02.07.2025 | 15,05 | 15,35 | 14,95 | 15,35 | 1,99% | 423,00 |
| 01.07.2025 | 14,95 | 15,35 | 14,80 | 15,05 | 0,67% | - |
| 30.06.2025 | 15,40 | 15,55 | 14,95 | 14,95 | -2,61% | - |
| 27.06.2025 | 15,35 | 15,45 | 15,15 | 15,35 | 0,00% | - |
| 26.06.2025 | 15,05 | 15,35 | 15,00 | 15,35 | 1,99% | - |
| 25.06.2025 | 15,15 | 15,25 | 15,05 | 15,05 | -0,66% | - |
| 24.06.2025 | 15,15 | 15,35 | 15,05 | 15,15 | 0,00% | - |
| 23.06.2025 | 14,95 | 15,15 | 14,85 | 15,15 | 1,34% | - |
| 20.06.2025 | 14,75 | 15,05 | 14,65 | 14,95 | 1,70% | - |
| 19.06.2025 | 14,85 | 14,90 | 14,70 | 14,70 | -1,01% | - |
| 18.06.2025 | 14,75 | 14,95 | 14,70 | 14,85 | 0,68% | - |
| 17.06.2025 | 14,70 | 14,95 | 14,45 | 14,75 | 0,00% | - |
| 16.06.2025 | 14,55 | 14,85 | 14,50 | 14,75 | 1,37% | 10,00 |
| 13.06.2025 | 14,90 | 15,00 | 14,55 | 14,55 | -3,32% | 15,00 |
| 12.06.2025 | 15,20 | 15,30 | 14,95 | 15,05 | -1,31% | 15,00 |
| 11.06.2025 | 15,45 | 15,60 | 15,15 | 15,25 | -1,29% | 35,00 |
| 10.06.2025 | 15,25 | 15,45 | 15,20 | 15,45 | 0,65% | - |
| 09.06.2025 | 15,05 | 15,55 | 15,00 | 15,35 | 1,32% | - |
| 06.06.2025 | 14,65 | 15,15 | 14,55 | 15,15 | 4,12% | - |
| 05.06.2025 | 14,55 | 14,75 | 14,45 | 14,55 | 0,00% | - |
| 04.06.2025 | 14,65 | 14,75 | 14,50 | 14,55 | -0,68% | - |
| 03.06.2025 | 14,15 | 14,65 | 14,15 | 14,65 | 3,53% | 210,00 |
| 02.06.2025 | 14,35 | 14,45 | 14,10 | 14,15 | -2,75% | - |
| 30.05.2025 | 14,60 | 14,70 | 14,25 | 14,55 | 0,69% | 69,00 |
| 29.05.2025 | 14,75 | 14,90 | 14,35 | 14,45 | 0,00% | - |
| 28.05.2025 | 14,65 | 14,90 | 14,45 | 14,45 | -1,37% | 69,00 |
| 27.05.2025 | 14,40 | 14,75 | 14,40 | 14,65 | 1,38% | - |
| 26.05.2025 | 14,30 | 14,45 | 14,30 | 14,45 | 0,70% | - |
| 23.05.2025 | 14,55 | 14,60 | 14,15 | 14,35 | -1,37% | - |
| 22.05.2025 | 14,55 | 14,75 | 14,35 | 14,55 | 0,00% | - |