30,700€
0,99%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,60 | 30,80 | 30,30 | 30,40 | 0,00% | - |
| 08.09.2026 | 30,20 | 31,00 | 30,20 | 30,40 | 0,00% | - |
| 07.09.2026 | 30,40 | 30,40 | 30,30 | 30,40 | 0,33% | - |
| 04.09.2026 | 29,90 | 30,50 | 29,80 | 30,30 | 1,34% | 60,00 |
| 03.09.2026 | 29,70 | 29,90 | 29,60 | 29,90 | 1,36% | - |
| 02.09.2026 | 29,70 | 29,70 | 29,50 | 29,50 | 0,68% | - |
| 01.09.2026 | 29,40 | 29,50 | 28,90 | 29,30 | -0,68% | - |
| 31.08.2026 | 29,20 | 29,60 | 29,20 | 29,50 | -0,67% | 15,00 |
| 28.08.2026 | 30,10 | 30,10 | 29,50 | 29,70 | 1,37% | 30,00 |
| 27.08.2026 | 29,70 | 30,50 | 29,30 | 29,30 | 4,64% | - |
| 25.08.2026 | 28,00 | 28,00 | 27,90 | 28,00 | -1,06% | - |
| 24.08.2026 | 28,50 | 28,60 | 27,80 | 28,30 | -2,75% | - |
| 20.08.2026 | 29,70 | 29,80 | 29,10 | 29,10 | -3,32% | - |
| 19.08.2026 | 31,20 | 31,20 | 29,90 | 30,10 | -11,21% | 7,00 |
| 18.08.2026 | 33,60 | 33,90 | 33,00 | 33,90 | -1,17% | - |
| 17.08.2026 | 32,80 | 34,30 | 32,80 | 34,30 | 4,57% | 1,00 |
| 14.08.2026 | 32,80 | 32,80 | 32,70 | 32,80 | -3,24% | - |
| 13.08.2026 | 33,90 | 34,00 | 33,60 | 33,90 | 0,89% | - |
| 12.08.2026 | 33,00 | 34,00 | 33,00 | 33,60 | -0,30% | 49,00 |
| 11.08.2026 | 33,10 | 34,10 | 33,10 | 33,70 | 0,00% | - |
| 10.08.2026 | 34,00 | 34,20 | 33,50 | 33,70 | -2,32% | - |
| 06.08.2026 | 34,30 | 35,30 | 33,80 | 34,50 | -1,71% | - |
| 05.08.2026 | 35,10 | 35,20 | 34,90 | 35,10 | 7,01% | - |
| 04.08.2026 | 33,20 | 33,40 | 32,60 | 32,80 | 2,50% | - |
| 31.07.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 2,24% | 63,00 |
| 30.07.2026 | 30,30 | 31,70 | 30,00 | 31,30 | -0,32% | 225,00 |
| 29.07.2026 | 31,50 | 31,50 | 31,40 | 31,40 | -1,57% | - |
| 28.07.2026 | 32,90 | 33,20 | 30,90 | 31,90 | -0,62% | - |
| 27.07.2026 | 33,40 | 33,50 | 31,50 | 32,10 | 0,31% | - |
| 23.07.2026 | 31,90 | 32,00 | 31,80 | 32,00 | -0,93% | - |
| 22.07.2026 | 32,40 | 32,60 | 32,00 | 32,30 | 1,57% | - |
| 21.07.2026 | 31,60 | 32,20 | 31,40 | 31,80 | 1,27% | - |
| 16.07.2026 | 31,30 | 31,40 | 31,30 | 31,40 | 0,00% | - |
| 14.07.2026 | 31,40 | 32,10 | 31,20 | 31,40 | 2,28% | - |
| 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% | - |