32,100€
-1,83%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,60 | 32,60 | 32,00 | 32,30 | -1,22% | 700,00 |
| 28.05.2026 | 32,60 | 33,00 | 31,50 | 32,70 | 2,19% | 235,00 |
| 25.05.2026 | 31,80 | 32,00 | 31,70 | 32,00 | 5,61% | - |
| 21.05.2026 | 30,30 | 30,30 | 30,20 | 30,30 | 3,06% | - |
| 20.05.2026 | 29,40 | 29,50 | 29,30 | 29,40 | -2,00% | - |
| 19.05.2026 | 29,70 | 30,40 | 29,60 | 30,00 | 0,33% | 799,00 |
| 18.05.2026 | 29,90 | 30,00 | 29,90 | 29,90 | -2,61% | - |
| 15.05.2026 | 30,70 | 30,80 | 30,40 | 30,70 | -2,23% | - |
| 14.05.2026 | 31,30 | 31,80 | 31,20 | 31,40 | 5,02% | 3,00 |
| 11.05.2026 | 30,40 | 30,40 | 29,90 | 29,90 | 3,82% | 99,00 |
| 08.05.2026 | 28,80 | 28,90 | 28,80 | 28,80 | -0,35% | - |
| 07.05.2026 | 29,00 | 29,30 | 28,70 | 28,90 | -1,37% | 51,00 |
| 06.05.2026 | 28,40 | 29,50 | 28,40 | 29,30 | 7,33% | 28,00 |
| 05.05.2026 | 27,40 | 27,70 | 27,30 | 27,30 | 1,49% | - |
| 04.05.2026 | 27,00 | 27,10 | 26,90 | 26,90 | 3,07% | - |
| 30.04.2026 | 25,90 | 26,30 | 25,50 | 26,10 | 0,77% | - |
| 29.04.2026 | 26,30 | 26,30 | 25,50 | 25,90 | 0,00% | - |
| 28.04.2026 | 26,70 | 27,00 | 25,70 | 25,90 | -2,26% | 618,00 |
| 27.04.2026 | 26,10 | 26,50 | 25,50 | 26,50 | 1,53% | - |
| 24.04.2026 | 26,70 | 27,10 | 24,60 | 26,10 | -2,97% | - |
| 23.04.2026 | 25,90 | 27,10 | 25,90 | 26,90 | 0,37% | - |
| 22.04.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 2,68% | - |
| 21.04.2026 | 25,90 | 26,50 | 25,40 | 26,10 | 3,16% | - |
| 20.04.2026 | 25,10 | 25,30 | 24,90 | 25,30 | 1,61% | - |
| 17.04.2026 | 24,60 | 24,90 | 24,50 | 24,90 | 1,63% | - |
| 16.04.2026 | 24,30 | 24,60 | 24,30 | 24,50 | -2,39% | - |
| 15.04.2026 | 24,50 | 25,10 | 24,50 | 25,10 | 2,45% | - |
| 14.04.2026 | 24,50 | 24,60 | 24,50 | 24,50 | 0,82% | - |
| 13.04.2026 | 24,40 | 24,50 | 23,90 | 24,30 | 1,67% | - |
| 10.04.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 0,84% | - |
| 09.04.2026 | 23,30 | 23,70 | 23,10 | 23,70 | 0,85% | - |
| 08.04.2026 | 23,30 | 23,90 | 23,10 | 23,50 | 3,98% | - |
| 07.04.2026 | 22,60 | 22,70 | 22,00 | 22,60 | 0,89% | - |
| 02.04.2026 | 22,50 | 22,60 | 21,90 | 22,40 | 0,45% | - |
| 01.04.2026 | 22,20 | 22,60 | 22,20 | 22,30 | 3,24% | - |
| 31.03.2026 | 21,60 | 21,90 | 21,50 | 21,60 | -3,14% | - |
| 30.03.2026 | 22,20 | 22,60 | 22,00 | 22,30 | -0,45% | - |
| 27.03.2026 | 22,50 | 22,90 | 22,00 | 22,40 | -0,44% | - |
| 26.03.2026 | 23,00 | 23,10 | 22,40 | 22,50 | -2,60% | - |
| 25.03.2026 | 22,70 | 23,30 | 22,70 | 23,10 | 6,94% | - |
| 24.03.2026 | 21,80 | 22,30 | 21,40 | 21,60 | 1,41% | - |
| 23.03.2026 | 20,80 | 21,50 | 20,40 | 21,30 | 0,00% | 40,00 |
| 20.03.2026 | 21,30 | 21,60 | 21,20 | 21,30 | -0,93% | - |
| 19.03.2026 | 21,50 | 21,60 | 20,90 | 21,50 | -0,92% | - |
| 18.03.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 1,40% | - |
| 17.03.2026 | 21,40 | 21,50 | 21,40 | 21,40 | -0,47% | - |
| 16.03.2026 | 21,80 | 22,60 | 21,40 | 21,50 | -1,38% | 26,00 |
| 13.03.2026 | 21,80 | 21,80 | 21,40 | 21,80 | -0,46% | - |
| 12.03.2026 | 21,80 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 11.03.2026 | 22,00 | 22,30 | 21,30 | 21,70 | 0,00% | - |
| 10.03.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 2,84% | - |
| 09.03.2026 | 21,20 | 22,00 | 20,80 | 21,10 | -2,76% | - |
| 06.03.2026 | 22,10 | 22,30 | 21,10 | 21,70 | -5,24% | - |
| 05.03.2026 | 22,80 | 23,00 | 22,70 | 22,90 | 0,88% | - |
| 04.03.2026 | 22,60 | 23,00 | 22,30 | 22,70 | -2,99% | - |
| 03.03.2026 | 23,40 | 23,50 | 23,30 | 23,40 | -0,43% | - |
| 02.03.2026 | 22,80 | 23,50 | 21,40 | 23,50 | -0,42% | 1,00 |
| 27.02.2026 | 23,50 | 23,60 | 23,50 | 23,60 | -0,42% | - |
| 26.02.2026 | 24,10 | 24,70 | 23,30 | 23,70 | -2,47% | 104,00 |
| 25.02.2026 | 23,70 | 24,30 | 23,70 | 24,30 | 1,67% | - |
| 24.02.2026 | 23,30 | 24,10 | 23,30 | 23,90 | 2,58% | - |
| 23.02.2026 | 23,20 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 20.02.2026 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 19.02.2026 | 23,00 | 23,40 | 22,90 | 23,30 | 1,75% | - |
| 18.02.2026 | 22,90 | 23,40 | 22,90 | 22,90 | -0,87% | - |
| 17.02.2026 | 23,10 | 23,20 | 22,50 | 23,10 | 0,00% | - |
| 16.02.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 4,05% | - |
| 13.02.2026 | 22,40 | 22,50 | 22,20 | 22,20 | -1,33% | - |
| 12.02.2026 | 22,90 | 23,40 | 22,10 | 22,50 | -2,60% | - |
| 11.02.2026 | 22,60 | 23,10 | 22,50 | 23,10 | 1,32% | - |
| 10.02.2026 | 22,80 | 23,00 | 22,80 | 22,80 | -0,44% | - |
| 09.02.2026 | 22,70 | 23,20 | 22,10 | 22,90 | 1,78% | 750,00 |
| 06.02.2026 | 21,00 | 23,10 | 20,90 | 22,50 | 9,22% | - |
| 05.02.2026 | 20,60 | 20,70 | 20,60 | 20,60 | -0,96% | - |
| 04.02.2026 | 20,80 | 20,90 | 20,80 | 20,80 | -0,48% | - |
| 03.02.2026 | 21,30 | 21,70 | 20,70 | 20,90 | 3,21% | - |
| 02.02.2026 | 20,25 | 20,30 | 20,20 | 20,25 | -0,98% | - |
| 30.01.2026 | 20,50 | 20,50 | 19,90 | 20,45 | 0,49% | - |
| 29.01.2026 | 20,20 | 20,35 | 20,20 | 20,35 | 0,00% | - |
| 28.01.2026 | 20,20 | 20,40 | 20,10 | 20,35 | 1,24% | - |
| 27.01.2026 | 20,30 | 20,80 | 20,10 | 20,10 | -1,95% | - |
| 26.01.2026 | 20,15 | 20,50 | 20,10 | 20,50 | 0,99% | 2.285,00 |
| 23.01.2026 | 21,10 | 21,20 | 20,10 | 20,30 | -5,14% | - |
| 22.01.2026 | 21,40 | 21,40 | 21,30 | 21,40 | 0,47% | - |
| 21.01.2026 | 20,60 | 21,50 | 20,20 | 21,30 | 2,40% | - |
| 20.01.2026 | 20,80 | 20,90 | 20,70 | 20,80 | -0,95% | - |
| 19.01.2026 | 21,00 | 21,00 | 20,90 | 21,00 | -2,78% | - |
| 16.01.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 15.01.2026 | 20,60 | 21,70 | 20,35 | 21,50 | 7,50% | - |
| 14.01.2026 | 19,95 | 20,05 | 19,95 | 20,00 | 0,76% | - |
| 13.01.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 1,02% | - |
| 12.01.2026 | 19,75 | 19,75 | 19,65 | 19,65 | -1,01% | - |
| 09.01.2026 | 19,35 | 19,85 | 19,25 | 19,85 | 3,66% | - |
| 08.01.2026 | 19,20 | 19,60 | 19,00 | 19,15 | -0,52% | - |
| 07.01.2026 | 20,15 | 20,20 | 19,25 | 19,25 | -4,23% | - |
| 06.01.2026 | 19,10 | 20,10 | 19,05 | 20,10 | 6,91% | - |
| 05.01.2026 | 18,85 | 18,85 | 18,75 | 18,80 | 3,01% | - |
| 02.01.2026 | 18,20 | 18,65 | 18,20 | 18,25 | -0,54% | - |
| 30.12.2025 | 18,35 | 18,55 | 18,15 | 18,35 | 0,55% | - |
| 29.12.2025 | 18,60 | 18,65 | 18,25 | 18,25 | -2,14% | - |