32,300€
6,60%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,60 | 30,70 | 30,60 | 30,70 | 1,32% | - |
| 08.07.2026 | 30,10 | 30,40 | 29,70 | 30,30 | 1,34% | - |
| 07.07.2026 | 32,20 | 32,40 | 29,90 | 29,90 | -8,00% | - |
| 06.07.2026 | 32,30 | 33,10 | 32,30 | 32,50 | -5,25% | - |
| 02.07.2026 | 35,50 | 36,00 | 34,30 | 34,30 | -5,51% | - |
| 01.07.2026 | 36,30 | 36,30 | 36,20 | 36,30 | 4,01% | - |
| 29.06.2026 | 35,30 | 36,00 | 34,80 | 34,90 | 0,00% | - |
| 26.06.2026 | 35,90 | 36,10 | 33,50 | 34,90 | -4,90% | 306,00 |
| 25.06.2026 | 35,10 | 37,30 | 34,90 | 36,70 | 4,26% | - |
| 24.06.2026 | 35,30 | 35,30 | 35,20 | 35,20 | -1,95% | - |
| 23.06.2026 | 37,40 | 37,40 | 35,10 | 35,90 | -1,10% | 221,00 |
| 22.06.2026 | 36,40 | 37,00 | 36,10 | 36,30 | 0,83% | 599,00 |
| 19.06.2026 | 36,00 | 36,10 | 36,00 | 36,00 | 1,69% | - |
| 18.06.2026 | 35,00 | 35,60 | 35,00 | 35,40 | -0,84% | - |
| 16.06.2026 | 35,70 | 36,70 | 35,40 | 35,70 | 0,00% | 100,00 |
| 15.06.2026 | 34,60 | 36,20 | 34,60 | 35,70 | 3,48% | - |
| 12.06.2026 | 34,20 | 36,10 | 33,70 | 34,50 | 4,23% | 110,00 |
| 11.06.2026 | 32,50 | 33,90 | 32,20 | 33,10 | 0,30% | - |
| 09.06.2026 | 33,20 | 33,50 | 33,00 | 33,00 | -0,90% | - |
| 08.06.2026 | 32,30 | 33,50 | 32,20 | 33,30 | 3,42% | 2.247,00 |
| 05.06.2026 | 33,90 | 34,00 | 32,10 | 32,20 | -4,17% | 600,00 |
| 04.06.2026 | 33,20 | 33,60 | 33,20 | 33,60 | -2,04% | - |
| 03.06.2026 | 33,80 | 34,50 | 33,50 | 34,30 | 3,63% | 60,00 |
| 02.06.2026 | 32,30 | 33,50 | 32,20 | 33,10 | 4,42% | 214,00 |
| 01.06.2026 | 32,60 | 32,80 | 31,60 | 31,70 | -1,86% | 746,00 |
| 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% | - |