30,500€
0,33%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,50 | 30,60 | 30,50 | 30,60 | 0,66% | - |
| 08.09.2026 | 30,30 | 30,90 | 30,10 | 30,40 | 0,00% | - |
| 07.09.2026 | 30,50 | 30,50 | 30,30 | 30,40 | 2,01% | - |
| 04.09.2026 | 29,90 | 29,90 | 29,80 | 29,80 | 0,00% | - |
| 03.09.2026 | 29,70 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 02.09.2026 | 29,70 | 29,70 | 29,50 | 29,60 | 1,37% | - |
| 01.09.2026 | 29,50 | 29,50 | 29,20 | 29,20 | -1,02% | - |
| 31.08.2026 | 29,50 | 29,50 | 29,40 | 29,50 | -1,67% | - |
| 28.08.2026 | 29,90 | 30,10 | 29,90 | 30,00 | 1,69% | - |
| 27.08.2026 | 29,70 | 30,40 | 29,40 | 29,50 | 2,08% | - |
| 26.08.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 3,96% | - |
| 25.08.2026 | 27,90 | 27,90 | 27,80 | 27,80 | -4,47% | - |
| 21.08.2026 | 29,10 | 29,10 | 29,00 | 29,10 | -2,35% | - |
| 20.08.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 0,34% | - |
| 19.08.2026 | 31,10 | 31,40 | 29,70 | 29,70 | -11,34% | - |
| 18.08.2026 | 34,10 | 34,10 | 33,50 | 33,50 | 0,90% | - |
| 17.08.2026 | 33,30 | 33,30 | 33,10 | 33,20 | 1,53% | - |
| 14.08.2026 | 32,70 | 32,90 | 32,50 | 32,70 | -3,25% | - |
| 13.08.2026 | 33,90 | 33,90 | 33,70 | 33,80 | 1,20% | - |
| 12.08.2026 | 33,50 | 33,50 | 33,30 | 33,40 | -0,30% | - |
| 11.08.2026 | 33,10 | 34,10 | 33,10 | 33,50 | -0,59% | - |
| 10.08.2026 | 33,90 | 34,10 | 33,30 | 33,70 | -1,46% | - |
| 07.08.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 0,00% | - |
| 06.08.2026 | 34,30 | 34,40 | 34,20 | 34,20 | -2,56% | - |
| 05.08.2026 | 35,10 | 35,20 | 34,80 | 35,10 | 3,24% | - |
| 04.08.2026 | 32,50 | 34,10 | 32,50 | 34,00 | 4,62% | - |
| 03.08.2026 | 31,80 | 32,70 | 30,80 | 32,50 | 1,88% | 10,00 |
| 31.07.2026 | 31,30 | 31,90 | 31,30 | 31,90 | 5,28% | - |
| 30.07.2026 | 30,10 | 30,30 | 30,10 | 30,30 | -0,33% | - |
| 29.07.2026 | 31,50 | 31,70 | 29,90 | 30,40 | -5,59% | - |
| 28.07.2026 | 32,80 | 33,00 | 32,00 | 32,20 | 0,31% | - |
| 27.07.2026 | 33,10 | 33,60 | 31,50 | 32,10 | -6,41% | - |
| 24.07.2026 | 34,10 | 34,30 | 34,10 | 34,30 | 5,54% | - |
| 23.07.2026 | 32,10 | 32,50 | 31,80 | 32,50 | 1,56% | - |
| 21.07.2026 | 31,20 | 32,20 | 31,20 | 32,00 | 3,90% | - |
| 20.07.2026 | 31,10 | 31,10 | 30,80 | 30,80 | -0,32% | - |
| 17.07.2026 | 30,80 | 31,20 | 29,50 | 30,90 | -4,04% | - |
| 15.07.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -0,62% | - |
| 13.07.2026 | 32,50 | 32,50 | 32,40 | 32,40 | -0,61% | - |
| 10.07.2026 | 32,50 | 32,60 | 32,50 | 32,60 | 6,19% | - |
| 09.07.2026 | 30,70 | 30,70 | 30,60 | 30,70 | 1,66% | - |
| 08.07.2026 | 30,30 | 30,30 | 30,20 | 30,20 | -6,21% | - |
| 07.07.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -0,31% | - |
| 06.07.2026 | 32,10 | 32,30 | 32,10 | 32,30 | 0,31% | - |
| 03.07.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -5,01% | - |
| 02.07.2026 | 35,60 | 35,90 | 33,70 | 33,90 | -5,83% | - |
| 01.07.2026 | 36,10 | 36,60 | 36,00 | 36,00 | 0,56% | - |
| 30.06.2026 | 35,90 | 35,90 | 35,80 | 35,80 | 1,13% | - |
| 29.06.2026 | 35,10 | 35,40 | 35,10 | 35,40 | -1,12% | - |
| 26.06.2026 | 35,90 | 35,90 | 35,80 | 35,80 | -1,92% | - |
| 25.06.2026 | 35,30 | 37,10 | 34,90 | 36,50 | 1,96% | - |
| 24.06.2026 | 36,50 | 36,50 | 35,20 | 35,80 | -2,19% | - |
| 23.06.2026 | 37,00 | 37,40 | 35,80 | 36,60 | 1,39% | 280,00 |
| 22.06.2026 | 36,00 | 36,10 | 36,00 | 36,10 | 0,00% | - |
| 19.06.2026 | 36,10 | 36,10 | 36,00 | 36,10 | 2,85% | - |
| 18.06.2026 | 34,90 | 35,10 | 34,90 | 35,10 | 0,00% | - |
| 17.06.2026 | 34,80 | 35,40 | 34,70 | 35,10 | -1,68% | - |
| 16.06.2026 | 36,20 | 36,20 | 35,70 | 35,70 | -0,28% | - |
| 15.06.2026 | 35,20 | 35,80 | 34,80 | 35,80 | 2,29% | - |
| 12.06.2026 | 34,10 | 35,50 | 34,00 | 35,00 | 8,02% | - |
| 11.06.2026 | 32,30 | 32,40 | 32,30 | 32,40 | -1,82% | - |
| 10.06.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -1,49% | - |
| 09.06.2026 | 33,10 | 33,50 | 33,10 | 33,50 | 0,60% | - |
| 08.06.2026 | 32,20 | 33,50 | 32,20 | 33,30 | 3,42% | - |
| 05.06.2026 | 33,90 | 34,00 | 32,20 | 32,20 | -0,92% | - |
| 04.06.2026 | 33,30 | 33,60 | 32,20 | 32,50 | -3,85% | - |
| 03.06.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 4,32% | - |
| 02.06.2026 | 32,50 | 33,20 | 32,20 | 32,40 | 0,31% | - |
| 01.06.2026 | 32,10 | 32,40 | 32,10 | 32,30 | -0,31% | - |
| 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% | - |