32,100€
-1,23%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,50 | 32,70 | 32,30 | 32,40 | -0,31% | - |
| 28.05.2026 | 32,30 | 33,00 | 32,30 | 32,50 | -0,91% | - |
| 27.05.2026 | 32,90 | 32,90 | 32,80 | 32,80 | 2,50% | - |
| 26.05.2026 | 31,90 | 32,00 | 31,70 | 32,00 | 0,63% | - |
| 25.05.2026 | 31,70 | 31,80 | 31,70 | 31,80 | 4,61% | - |
| 22.05.2026 | 30,30 | 30,40 | 30,30 | 30,40 | 0,33% | - |
| 21.05.2026 | 30,30 | 30,40 | 30,20 | 30,30 | 3,41% | - |
| 20.05.2026 | 29,30 | 29,40 | 29,30 | 29,30 | -2,33% | - |
| 19.05.2026 | 29,70 | 30,30 | 29,50 | 30,00 | -0,33% | - |
| 18.05.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -2,59% | - |
| 15.05.2026 | 30,70 | 30,90 | 30,70 | 30,90 | 1,31% | - |
| 14.05.2026 | 31,30 | 31,90 | 30,30 | 30,50 | 1,67% | - |
| 13.05.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -2,91% | - |
| 12.05.2026 | 30,90 | 30,90 | 30,60 | 30,90 | 3,34% | - |
| 11.05.2026 | 30,10 | 30,10 | 29,90 | 29,90 | 3,46% | - |
| 08.05.2026 | 28,90 | 28,90 | 28,80 | 28,90 | -0,69% | - |
| 07.05.2026 | 28,90 | 29,30 | 28,70 | 29,10 | 1,39% | - |
| 06.05.2026 | 28,50 | 29,50 | 28,40 | 28,70 | 5,13% | - |
| 05.05.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | - |
| 04.05.2026 | 26,50 | 27,10 | 26,50 | 27,10 | 3,04% | - |
| 30.04.2026 | 25,90 | 26,30 | 25,50 | 26,30 | 1,54% | - |
| 29.04.2026 | 25,90 | 26,30 | 25,50 | 25,90 | -3,00% | 149,00 |
| 28.04.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 2,30% | - |
| 27.04.2026 | 26,10 | 26,10 | 25,50 | 26,10 | -2,25% | - |
| 24.04.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 23.04.2026 | 26,10 | 27,30 | 25,90 | 26,90 | 0,00% | - |
| 22.04.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 3,86% | - |
| 21.04.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 2,37% | - |
| 20.04.2026 | 25,30 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 17.04.2026 | 24,50 | 24,90 | 24,50 | 24,90 | 2,05% | - |
| 16.04.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -0,81% | - |
| 15.04.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 1,23% | - |
| 14.04.2026 | 24,50 | 24,80 | 24,30 | 24,30 | 0,41% | - |
| 13.04.2026 | 24,50 | 24,50 | 24,20 | 24,20 | 1,68% | - |
| 10.04.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 2,59% | - |
| 09.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 08.04.2026 | 22,90 | 23,50 | 22,70 | 23,20 | 3,57% | - |
| 07.04.2026 | 22,30 | 22,70 | 22,00 | 22,40 | -0,44% | - |
| 02.04.2026 | 22,50 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 01.04.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 2,76% | - |
| 31.03.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -3,13% | - |
| 30.03.2026 | 22,10 | 22,60 | 22,00 | 22,40 | 0,00% | - |
| 27.03.2026 | 22,50 | 22,90 | 22,00 | 22,40 | -2,61% | - |
| 26.03.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 0,44% | - |
| 25.03.2026 | 22,70 | 23,40 | 22,70 | 22,90 | 3,62% | - |
| 24.03.2026 | 21,70 | 22,30 | 21,40 | 22,10 | 6,76% | - |
| 23.03.2026 | 20,90 | 20,90 | 20,40 | 20,70 | -1,43% | - |
| 20.03.2026 | 21,30 | 21,90 | 21,00 | 21,00 | -2,33% | - |
| 19.03.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 18.03.2026 | 21,50 | 22,40 | 21,00 | 21,50 | 0,47% | - |
| 17.03.2026 | 21,30 | 21,50 | 21,30 | 21,40 | -3,17% | - |
| 16.03.2026 | 21,70 | 22,60 | 21,60 | 22,10 | 1,38% | - |
| 13.03.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 12.03.2026 | 21,90 | 22,30 | 21,40 | 21,70 | -0,91% | - |
| 11.03.2026 | 21,70 | 22,30 | 21,30 | 21,90 | 0,46% | - |
| 10.03.2026 | 21,50 | 21,90 | 21,50 | 21,80 | 5,31% | - |
| 09.03.2026 | 21,30 | 22,00 | 20,20 | 20,70 | -6,33% | - |
| 06.03.2026 | 22,10 | 22,20 | 22,10 | 22,10 | -3,07% | - |
| 05.03.2026 | 22,90 | 22,90 | 22,80 | 22,80 | 1,33% | - |
| 04.03.2026 | 22,50 | 23,00 | 22,30 | 22,50 | -1,75% | - |
| 03.03.2026 | 23,90 | 23,90 | 22,30 | 22,90 | 2,69% | - |
| 02.03.2026 | 22,50 | 23,00 | 22,30 | 22,30 | -5,11% | - |
| 27.02.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -2,08% | - |
| 26.02.2026 | 24,10 | 24,10 | 24,00 | 24,00 | 0,84% | - |
| 25.02.2026 | 23,90 | 23,90 | 23,70 | 23,80 | 1,71% | - |
| 24.02.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 0,43% | - |
| 23.02.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 20.02.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 19.02.2026 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 18.02.2026 | 22,90 | 23,40 | 22,90 | 23,10 | 0,87% | - |
| 17.02.2026 | 23,00 | 23,30 | 22,50 | 22,90 | -0,43% | - |
| 16.02.2026 | 23,00 | 23,10 | 23,00 | 23,00 | 0,88% | - |
| 13.02.2026 | 22,50 | 22,80 | 22,20 | 22,80 | 0,00% | - |
| 12.02.2026 | 22,80 | 22,90 | 22,70 | 22,80 | -1,30% | - |
| 11.02.2026 | 22,60 | 23,10 | 22,30 | 23,10 | 1,32% | - |
| 10.02.2026 | 22,90 | 23,00 | 22,80 | 22,80 | 0,44% | - |
| 09.02.2026 | 22,90 | 22,90 | 22,70 | 22,70 | 8,10% | - |
| 06.02.2026 | 20,90 | 21,10 | 20,90 | 21,00 | 1,94% | - |
| 05.02.2026 | 20,70 | 20,70 | 20,60 | 20,60 | -3,29% | - |
| 04.02.2026 | 20,90 | 21,50 | 20,80 | 21,30 | 0,00% | - |
| 03.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 4,41% | - |
| 02.02.2026 | 20,50 | 20,50 | 20,10 | 20,40 | -0,49% | - |
| 30.01.2026 | 20,50 | 20,70 | 20,25 | 20,50 | 0,49% | - |
| 29.01.2026 | 20,40 | 20,40 | 20,30 | 20,40 | 0,49% | - |
| 28.01.2026 | 20,20 | 20,30 | 20,10 | 20,30 | -0,98% | - |
| 27.01.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 1,49% | - |
| 26.01.2026 | 20,20 | 20,50 | 20,10 | 20,20 | -4,72% | - |
| 23.01.2026 | 21,10 | 21,20 | 21,10 | 21,20 | -0,93% | - |
| 22.01.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 1,42% | - |
| 21.01.2026 | 20,50 | 21,10 | 20,20 | 21,10 | 2,43% | - |
| 20.01.2026 | 21,00 | 21,00 | 20,40 | 20,60 | -1,90% | - |
| 19.01.2026 | 21,20 | 21,20 | 20,90 | 21,00 | -2,78% | - |
| 16.01.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 4,85% | - |
| 15.01.2026 | 20,60 | 20,70 | 20,60 | 20,60 | 2,74% | - |
| 14.01.2026 | 20,15 | 20,35 | 19,80 | 20,05 | 1,01% | - |
| 13.01.2026 | 19,80 | 19,85 | 19,75 | 19,85 | 0,51% | - |
| 12.01.2026 | 19,90 | 19,90 | 19,75 | 19,75 | 0,51% | - |
| 09.01.2026 | 19,35 | 19,65 | 19,30 | 19,65 | 3,69% | - |
| 08.01.2026 | 19,25 | 19,60 | 18,75 | 18,95 | -6,19% | - |
| 07.01.2026 | 20,15 | 20,40 | 19,85 | 20,20 | 6,04% | - |