14,650€
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 13,00 | 13,05 | 12,45 | 12,95 | 0,00% | - |
| 10.04.2025 | 13,70 | 13,75 | 12,65 | 12,95 | -6,50% | - |
| 09.04.2025 | 11,80 | 13,90 | 11,35 | 13,85 | 17,87% | - |
| 08.04.2025 | 12,15 | 12,60 | 11,55 | 11,75 | -1,67% | - |
| 07.04.2025 | 11,35 | 12,35 | 11,05 | 11,95 | 3,46% | - |
| 04.04.2025 | 12,05 | 12,20 | 11,15 | 11,55 | -5,71% | - |
| 03.04.2025 | 14,05 | 14,05 | 12,15 | 12,25 | -12,81% | - |
| 02.04.2025 | 14,00 | 14,15 | 13,80 | 14,05 | 0,00% | - |
| 01.04.2025 | 14,00 | 14,25 | 13,80 | 14,05 | 0,00% | - |
| 31.03.2025 | 14,20 | 14,20 | 13,85 | 14,05 | -0,71% | - |
| 28.03.2025 | 14,75 | 14,80 | 14,05 | 14,15 | -4,07% | - |
| 27.03.2025 | 14,95 | 15,00 | 14,65 | 14,75 | -1,34% | - |
| 26.03.2025 | 14,95 | 15,10 | 14,85 | 14,95 | 0,00% | - |
| 25.03.2025 | 15,05 | 15,15 | 14,85 | 14,95 | -0,66% | - |
| 24.03.2025 | 14,85 | 15,25 | 14,75 | 15,05 | 2,03% | - |
| 21.03.2025 | 14,85 | 14,90 | 14,55 | 14,75 | -0,67% | - |
| 20.03.2025 | 15,05 | 15,15 | 14,75 | 14,85 | -1,33% | - |
| 19.03.2025 | 14,75 | 15,15 | 14,75 | 15,05 | 2,03% | - |
| 18.03.2025 | 14,85 | 14,90 | 14,65 | 14,75 | -0,67% | - |
| 17.03.2025 | 14,65 | 14,85 | 14,65 | 14,85 | 0,68% | - |
| 14.03.2025 | 14,55 | 14,80 | 14,45 | 14,75 | 1,37% | - |
| 13.03.2025 | 14,95 | 15,15 | 14,55 | 14,55 | -2,02% | - |
| 12.03.2025 | 15,15 | 15,25 | 14,70 | 14,85 | -0,67% | - |
| 11.03.2025 | 15,15 | 15,45 | 14,75 | 14,95 | -1,97% | - |
| 10.03.2025 | 15,15 | 15,25 | 14,75 | 15,25 | 1,33% | - |
| 07.03.2025 | 15,00 | 15,10 | 14,65 | 15,05 | 0,00% | - |
| 06.03.2025 | 14,95 | 15,25 | 14,60 | 15,05 | 0,00% | - |
| 05.03.2025 | 14,90 | 15,15 | 14,70 | 15,05 | 0,67% | - |
| 04.03.2025 | 15,25 | 15,25 | 14,75 | 14,95 | -1,97% | - |
| 03.03.2025 | 15,95 | 16,10 | 15,15 | 15,25 | -4,39% | - |
| 28.02.2025 | 15,95 | 16,15 | 15,75 | 15,95 | 0,00% | - |
| 27.02.2025 | 16,25 | 16,45 | 15,95 | 15,95 | -1,85% | - |
| 26.02.2025 | 16,45 | 16,65 | 16,15 | 16,25 | -1,22% | - |
| 25.02.2025 | 16,75 | 16,85 | 16,35 | 16,45 | -1,79% | - |
| 24.02.2025 | 16,80 | 17,05 | 16,65 | 16,75 | -0,59% | - |
| 21.02.2025 | 17,00 | 17,35 | 16,75 | 16,85 | -1,17% | - |
| 20.02.2025 | 17,30 | 17,30 | 16,95 | 17,05 | -1,73% | - |
| 19.02.2025 | 17,55 | 17,75 | 17,35 | 17,35 | -1,14% | - |
| 18.02.2025 | 17,40 | 17,95 | 17,25 | 17,55 | 0,29% | - |
| 17.02.2025 | 17,45 | 17,55 | 17,40 | 17,50 | 0,00% | - |
| 14.02.2025 | 17,70 | 17,80 | 14,50 | 17,50 | 0,29% | - |
| 13.02.2025 | 17,70 | 17,70 | 17,30 | 17,45 | 0,58% | - |
| 12.02.2025 | 17,70 | 17,70 | 17,25 | 17,35 | -2,25% | - |
| 11.02.2025 | 17,70 | 17,95 | 17,50 | 17,75 | 0,57% | - |
| 10.02.2025 | 17,60 | 17,85 | 17,60 | 17,65 | 0,00% | - |
| 07.02.2025 | 17,90 | 18,00 | 17,55 | 17,65 | -1,12% | - |
| 06.02.2025 | 18,05 | 18,25 | 17,85 | 17,85 | -1,11% | - |
| 05.02.2025 | 17,85 | 18,15 | 17,70 | 18,05 | 1,12% | - |
| 04.02.2025 | 17,80 | 17,95 | 17,60 | 17,85 | 0,56% | 12,00 |
| 03.02.2025 | 18,10 | 18,35 | 17,75 | 17,75 | -2,74% | - |
| 31.01.2025 | 18,20 | 18,65 | 18,15 | 18,25 | 0,00% | - |
| 30.01.2025 | 18,30 | 18,65 | 18,15 | 18,25 | -0,54% | - |
| 29.01.2025 | 18,45 | 18,65 | 18,35 | 18,35 | -0,54% | - |
| 28.01.2025 | 18,40 | 18,55 | 18,10 | 18,45 | 0,00% | - |
| 27.01.2025 | 19,05 | 19,05 | 18,35 | 18,45 | -3,15% | - |
| 24.01.2025 | 19,65 | 19,65 | 18,85 | 19,05 | -2,56% | - |
| 23.01.2025 | 19,55 | 19,60 | 19,25 | 19,55 | 0,00% | - |
| 22.01.2025 | 19,75 | 19,95 | 19,55 | 19,55 | -1,01% | - |
| 21.01.2025 | 19,70 | 19,95 | 19,50 | 19,75 | 0,51% | - |
| 20.01.2025 | 19,75 | 19,85 | 19,60 | 19,65 | -1,01% | - |
| 17.01.2025 | 19,45 | 19,95 | 19,45 | 19,85 | 2,06% | - |
| 16.01.2025 | 19,45 | 19,60 | 19,35 | 19,45 | -0,26% | - |
| 15.01.2025 | 19,00 | 19,55 | 18,95 | 19,50 | 2,36% | - |
| 14.01.2025 | 18,95 | 19,25 | 18,85 | 19,05 | 0,53% | - |
| 13.01.2025 | 18,95 | 19,15 | 18,55 | 18,95 | -0,52% | - |
| 10.01.2025 | 19,35 | 19,40 | 18,85 | 19,05 | -1,55% | - |
| 09.01.2025 | 19,35 | 19,45 | 19,30 | 19,35 | 0,00% | - |
| 08.01.2025 | 19,65 | 19,80 | 19,05 | 19,35 | -1,02% | - |
| 07.01.2025 | 19,70 | 20,10 | 19,55 | 19,55 | -0,51% | - |
| 06.01.2025 | 19,70 | 19,95 | 19,35 | 19,65 | 0,00% | - |
| 03.01.2025 | 19,50 | 19,80 | 19,35 | 19,65 | 1,03% | - |
| 02.01.2025 | 19,10 | 19,65 | 19,10 | 19,45 | 2,10% | - |
| 30.12.2024 | 19,15 | 19,25 | 18,95 | 19,05 | 0,00% | - |
| 27.12.2024 | 19,00 | 19,40 | 19,00 | 19,05 | 0,26% | - |
| 23.12.2024 | 18,65 | 19,05 | 18,55 | 19,00 | 2,43% | - |
| 20.12.2024 | 18,85 | 19,05 | 18,50 | 18,55 | -1,59% | - |
| 19.12.2024 | 18,55 | 18,95 | 18,40 | 18,85 | 1,62% | - |
| 18.12.2024 | 18,85 | 19,30 | 18,35 | 18,55 | -1,59% | - |
| 17.12.2024 | 19,25 | 19,30 | 18,75 | 18,85 | -2,08% | - |
| 16.12.2024 | 18,90 | 19,45 | 18,75 | 19,25 | 1,85% | - |
| 13.12.2024 | 18,90 | 19,05 | 18,65 | 18,90 | -0,26% | - |
| 12.12.2024 | 18,70 | 19,15 | 18,60 | 18,95 | 1,07% | - |
| 11.12.2024 | 18,50 | 18,85 | 18,50 | 18,75 | 0,81% | - |