25,300€
2,02%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,87% | - |
| 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 | -3,03% | - |
| 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 | -1,83% | - |
| 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 | 5,19% | - |
| 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 | -3,90% | - |
| 11.02.2026 | 22,60 | 23,10 | 22,50 | 23,10 | 1,32% | - |
| 10.02.2026 | 22,80 | 23,00 | 22,80 | 22,80 | 1,33% | - |
| 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 | -0,73% | - |
| 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 | 2,88% | - |
| 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 | 2,61% | - |
| 08.01.2026 | 19,20 | 19,60 | 19,00 | 19,15 | -0,52% | - |
| 07.01.2026 | 20,15 | 20,20 | 19,25 | 19,25 | 2,39% | - |
| 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% | - |
| 23.12.2025 | 18,80 | 19,05 | 18,55 | 18,65 | -1,06% | - |
| 22.12.2025 | 18,90 | 19,10 | 18,70 | 18,85 | 1,07% | - |
| 19.12.2025 | 18,65 | 18,95 | 18,60 | 18,65 | 0,00% | - |
| 18.12.2025 | 18,65 | 18,85 | 18,60 | 18,65 | 0,00% | - |
| 17.12.2025 | 19,05 | 19,25 | 18,55 | 18,65 | -1,58% | - |
| 16.12.2025 | 19,10 | 19,15 | 18,80 | 18,95 | -2,82% | - |
| 15.12.2025 | 19,55 | 19,60 | 19,50 | 19,50 | -4,88% | - |
| 11.12.2025 | 20,25 | 20,50 | 20,10 | 20,50 | 1,49% | - |
| 10.12.2025 | 20,15 | 20,50 | 19,85 | 20,20 | 0,50% | - |
| 08.12.2025 | 20,00 | 20,60 | 19,80 | 20,10 | -0,99% | 2,00 |
| 05.12.2025 | 20,10 | 20,40 | 19,80 | 20,30 | 2,78% | - |
| 04.12.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 03.12.2025 | 19,70 | 20,00 | 19,35 | 19,65 | 0,00% | - |
| 02.12.2025 | 19,25 | 19,85 | 19,20 | 19,65 | 0,77% | - |
| 28.11.2025 | 19,45 | 19,65 | 19,25 | 19,50 | 0,78% | - |
| 27.11.2025 | 19,35 | 19,40 | 19,35 | 19,35 | -1,02% | - |
| 26.11.2025 | 19,45 | 19,70 | 19,35 | 19,55 | 2,09% | - |
| 25.11.2025 | 18,95 | 19,35 | 18,65 | 19,15 | 1,59% | 482,00 |
| 24.11.2025 | 18,55 | 19,05 | 17,95 | 18,85 | 5,01% | - |
| 21.11.2025 | 17,95 | 18,05 | 17,90 | 17,95 | -0,55% | - |
| 20.11.2025 | 18,45 | 18,80 | 18,05 | 18,05 | -1,37% | - |
| 19.11.2025 | 18,20 | 18,50 | 18,05 | 18,30 | -0,27% | - |
| 18.11.2025 | 18,25 | 18,45 | 18,25 | 18,35 | -1,08% | - |
| 17.11.2025 | 18,70 | 18,95 | 18,45 | 18,55 | -0,54% | - |
| 14.11.2025 | 18,75 | 18,80 | 18,65 | 18,65 | -4,11% | - |
| 13.11.2025 | 19,45 | 19,50 | 19,35 | 19,45 | -1,02% | - |
| 12.11.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 2,08% | - |
| 07.11.2025 | 19,55 | 19,65 | 19,15 | 19,25 | -2,04% | - |
| 06.11.2025 | 20,10 | 20,20 | 19,65 | 19,65 | -0,76% | - |
| 05.11.2025 | 19,80 | 19,80 | 19,70 | 19,80 | -3,41% | - |
| 04.11.2025 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 03.11.2025 | 20,50 | 20,80 | 20,50 | 20,50 | 0,00% | - |
| 31.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 30.10.2025 | 20,30 | 20,30 | 20,10 | 20,30 | 0,50% | - |
| 29.10.2025 | 20,10 | 20,40 | 20,00 | 20,20 | -0,49% | - |