17,750€
-1,66%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,95 | 18,05 | 17,75 | 17,85 | -1,11% | - |
| 02.09.2025 | 18,20 | 18,30 | 17,80 | 18,05 | -1,37% | - |
| 01.09.2025 | 18,25 | 18,30 | 18,15 | 18,30 | 0,27% | - |
| 29.08.2025 | 18,55 | 18,70 | 18,15 | 18,25 | -2,14% | - |
| 28.08.2025 | 18,55 | 18,80 | 18,35 | 18,65 | 1,08% | - |
| 27.08.2025 | 18,45 | 18,65 | 18,20 | 18,45 | 0,00% | - |
| 26.08.2025 | 18,40 | 18,55 | 18,20 | 18,45 | 0,00% | - |
| 25.08.2025 | 18,45 | 18,60 | 18,25 | 18,45 | 0,00% | - |
| 22.08.2025 | 17,55 | 18,55 | 17,50 | 18,45 | 5,13% | - |
| 21.08.2025 | 17,45 | 17,55 | 17,20 | 17,55 | 0,57% | - |
| 20.08.2025 | 17,65 | 17,70 | 17,25 | 17,45 | -0,85% | - |
| 19.08.2025 | 17,65 | 17,90 | 17,55 | 17,60 | -0,85% | - |
| 18.08.2025 | 17,35 | 17,75 | 17,25 | 17,75 | 2,31% | - |
| 15.08.2025 | 17,75 | 17,90 | 17,15 | 17,35 | -1,98% | - |
| 14.08.2025 | 17,95 | 18,00 | 17,45 | 17,70 | -1,94% | - |
| 13.08.2025 | 17,50 | 18,05 | 17,50 | 18,05 | 2,85% | - |
| 12.08.2025 | 16,95 | 17,65 | 16,85 | 17,55 | 3,54% | - |
| 11.08.2025 | 17,10 | 17,40 | 16,95 | 16,95 | -1,17% | - |
| 08.08.2025 | 16,85 | 17,15 | 16,80 | 17,15 | 2,39% | - |
| 07.08.2025 | 16,70 | 17,05 | 16,65 | 16,75 | -0,59% | - |
| 06.08.2025 | 17,25 | 17,45 | 16,75 | 16,85 | -2,32% | - |
| 05.08.2025 | 17,30 | 17,60 | 16,95 | 17,25 | 0,58% | - |
| 04.08.2025 | 17,10 | 17,45 | 17,10 | 17,15 | -0,58% | - |
| 01.08.2025 | 17,75 | 17,90 | 16,85 | 17,25 | -2,27% | - |
| 31.07.2025 | 18,10 | 18,15 | 17,55 | 17,65 | -1,67% | 150,00 |
| 30.07.2025 | 18,05 | 18,45 | 17,95 | 17,95 | -0,55% | - |
| 29.07.2025 | 17,95 | 18,55 | 17,95 | 18,05 | 1,12% | 55,00 |
| 28.07.2025 | 17,35 | 17,95 | 17,35 | 17,85 | 3,48% | - |
| 25.07.2025 | 15,85 | 17,75 | 15,85 | 17,25 | 9,52% | 15,00 |
| 24.07.2025 | 16,10 | 16,25 | 15,65 | 15,75 | -1,87% | - |
| 23.07.2025 | 15,75 | 16,05 | 15,70 | 16,05 | 1,90% | - |
| 22.07.2025 | 15,35 | 15,75 | 15,20 | 15,75 | 3,28% | - |
| 21.07.2025 | 15,30 | 15,45 | 15,20 | 15,25 | -0,65% | - |
| 18.07.2025 | 15,35 | 15,50 | 15,25 | 15,35 | -0,65% | - |
| 17.07.2025 | 15,15 | 15,45 | 15,10 | 15,45 | 2,66% | - |
| 16.07.2025 | 15,10 | 15,40 | 14,85 | 15,05 | -0,66% | - |
| 15.07.2025 | 15,45 | 15,65 | 15,15 | 15,15 | -2,57% | - |
| 14.07.2025 | 15,75 | 15,75 | 15,25 | 15,55 | -1,27% | - |
| 11.07.2025 | 15,75 | 15,75 | 15,55 | 15,75 | 0,00% | - |
| 10.07.2025 | 15,60 | 15,95 | 15,45 | 15,75 | 1,61% | - |
| 09.07.2025 | 15,45 | 15,65 | 15,25 | 15,50 | 0,32% | - |
| 08.07.2025 | 15,15 | 15,65 | 15,05 | 15,45 | 1,98% | - |
| 07.07.2025 | 15,35 | 15,55 | 15,15 | 15,15 | -1,30% | - |
| 04.07.2025 | 15,55 | 15,55 | 15,35 | 15,35 | -0,65% | - |
| 03.07.2025 | 15,35 | 15,60 | 15,35 | 15,45 | 0,98% | - |
| 02.07.2025 | 15,05 | 15,35 | 14,95 | 15,30 | 0,99% | - |
| 01.07.2025 | 14,95 | 15,35 | 14,75 | 15,15 | 0,66% | - |
| 30.06.2025 | 15,30 | 15,55 | 14,95 | 15,05 | -1,95% | - |
| 27.06.2025 | 15,30 | 15,55 | 15,15 | 15,35 | 0,00% | - |
| 26.06.2025 | 15,10 | 15,35 | 15,00 | 15,35 | 1,32% | - |
| 25.06.2025 | 15,20 | 15,25 | 15,05 | 15,15 | 0,00% | - |
| 24.06.2025 | 15,20 | 15,35 | 15,00 | 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 | 14,90 | 14,90 | 14,70 | 14,70 | -1,01% | - |
| 18.06.2025 | 14,70 | 15,05 | 14,60 | 14,85 | 0,68% | - |
| 17.06.2025 | 14,70 | 14,95 | 14,45 | 14,75 | -0,67% | - |
| 16.06.2025 | 14,55 | 14,85 | 14,50 | 14,85 | 2,06% | - |
| 13.06.2025 | 15,00 | 15,10 | 14,55 | 14,55 | -2,68% | - |
| 12.06.2025 | 15,25 | 15,40 | 14,95 | 14,95 | -1,97% | - |
| 11.06.2025 | 15,50 | 15,60 | 15,15 | 15,25 | -1,29% | - |
| 10.06.2025 | 15,35 | 15,45 | 15,20 | 15,45 | 0,65% | - |
| 09.06.2025 | 15,00 | 15,55 | 15,00 | 15,35 | 1,32% | - |
| 06.06.2025 | 14,60 | 15,15 | 14,55 | 15,15 | 4,12% | - |
| 05.06.2025 | 14,60 | 14,75 | 14,45 | 14,55 | -0,34% | - |
| 04.06.2025 | 14,65 | 14,75 | 14,50 | 14,60 | -0,34% | - |
| 03.06.2025 | 14,20 | 14,65 | 14,15 | 14,65 | 3,53% | - |
| 02.06.2025 | 14,45 | 14,45 | 14,10 | 14,15 | -2,75% | - |
| 30.05.2025 | 14,60 | 14,70 | 14,25 | 14,55 | 0,00% | - |
| 29.05.2025 | 14,45 | 14,90 | 14,35 | 14,55 | 0,00% | - |
| 28.05.2025 | 14,70 | 14,90 | 14,45 | 14,55 | -0,68% | - |
| 27.05.2025 | 14,45 | 14,75 | 14,35 | 14,65 | 1,38% | - |
| 26.05.2025 | 14,30 | 14,45 | 14,20 | 14,45 | 1,40% | - |
| 23.05.2025 | 14,60 | 14,60 | 14,15 | 14,25 | -2,06% | - |
| 22.05.2025 | 14,50 | 14,95 | 14,35 | 14,55 | 0,00% | - |
| 21.05.2025 | 14,85 | 14,85 | 14,45 | 14,55 | -2,02% | - |
| 20.05.2025 | 15,00 | 15,30 | 14,75 | 14,85 | -1,33% | - |
| 19.05.2025 | 15,20 | 15,25 | 14,95 | 15,05 | -1,95% | - |
| 16.05.2025 | 15,25 | 15,45 | 15,15 | 15,35 | 0,66% | - |
| 15.05.2025 | 15,25 | 15,45 | 15,05 | 15,25 | 0,00% | - |
| 14.05.2025 | 15,50 | 15,55 | 15,25 | 15,25 | -1,93% | - |
| 13.05.2025 | 15,55 | 15,75 | 15,40 | 15,55 | 0,00% | - |
| 12.05.2025 | 14,65 | 15,85 | 14,65 | 15,55 | 6,14% | - |
| 09.05.2025 | 14,55 | 14,75 | 14,45 | 14,65 | 0,00% | - |
| 08.05.2025 | 14,30 | 14,85 | 14,15 | 14,65 | 3,53% | - |
| 07.05.2025 | 14,30 | 14,40 | 13,95 | 14,15 | -0,70% | - |
| 06.05.2025 | 14,45 | 14,45 | 14,05 | 14,25 | -1,38% | - |
| 05.05.2025 | 14,40 | 14,55 | 14,20 | 14,45 | -0,69% | - |
| 02.05.2025 | 13,90 | 14,65 | 13,90 | 14,55 | 4,30% | - |
| 30.04.2025 | 14,00 | 14,10 | 13,60 | 13,95 | -0,71% | - |
| 29.04.2025 | 14,05 | 14,05 | 13,95 | 14,05 | 0,00% | - |
| 28.04.2025 | 14,10 | 14,35 | 13,75 | 14,05 | -0,71% | - |
| 25.04.2025 | 13,70 | 14,15 | 12,85 | 14,15 | 3,28% | - |
| 24.04.2025 | 13,05 | 13,75 | 12,90 | 13,70 | 4,18% | - |
| 23.04.2025 | 12,80 | 13,45 | 12,65 | 13,15 | 3,95% | - |
| 22.04.2025 | 12,40 | 12,80 | 12,35 | 12,65 | -0,39% | - |
| 17.04.2025 | 12,60 | 12,75 | 12,35 | 12,70 | 2,01% | - |
| 16.04.2025 | 12,70 | 12,85 | 12,15 | 12,45 | -3,11% | - |
| 15.04.2025 | 12,90 | 13,05 | 12,70 | 12,85 | 0,00% | - |
| 14.04.2025 | 12,80 | 13,30 | 12,65 | 12,85 | -0,77% | - |