18,250€
3,40%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,55 | 18,60 | 17,40 | 18,25 | 3,40% | 3.750,00 |
| 11.11.2026 | 17,55 | 18,55 | 17,50 | 17,65 | 0,57% | - |
| 10.11.2026 | 17,70 | 18,20 | 17,05 | 17,55 | -1,13% | - |
| 09.11.2026 | 17,30 | 18,40 | 17,25 | 17,75 | 2,31% | - |
| 06.11.2026 | 18,20 | 18,80 | 17,15 | 17,35 | -3,61% | - |
| 05.11.2026 | 22,70 | 23,20 | 17,45 | 18,00 | -16,67% | 7.750,00 |
| 04.11.2026 | 23,80 | 24,40 | 21,60 | 21,60 | -10,00% | - |
| 03.11.2026 | 23,60 | 24,30 | 23,30 | 24,00 | 1,69% | - |
| 02.11.2026 | 23,20 | 24,40 | 23,00 | 23,60 | 1,72% | - |
| 30.10.2026 | 24,30 | 24,50 | 22,80 | 23,20 | -4,92% | - |
| 29.10.2026 | 24,30 | 25,00 | 23,60 | 24,40 | 0,83% | - |
| 28.10.2026 | 23,80 | 24,60 | 23,50 | 24,20 | 1,68% | - |
| 27.10.2026 | 22,80 | 24,00 | 22,50 | 23,80 | 5,31% | - |
| 26.10.2026 | 21,90 | 23,00 | 21,90 | 22,60 | 3,67% | - |
| 23.10.2026 | 22,40 | 22,60 | 21,60 | 21,80 | -2,68% | - |
| 22.10.2026 | 23,30 | 23,60 | 22,20 | 22,40 | -5,08% | - |
| 21.10.2026 | 23,20 | 24,40 | 23,20 | 23,60 | 0,85% | - |
| 20.10.2026 | 23,40 | 23,60 | 23,00 | 23,40 | -0,85% | 1.100,00 |
| 19.10.2026 | 23,10 | 23,70 | 22,90 | 23,60 | 1,72% | - |
| 16.10.2026 | 23,50 | 23,80 | 22,70 | 23,20 | -2,52% | - |
| 15.10.2026 | 23,60 | 23,80 | 23,40 | 23,80 | -3,25% | - |
| 14.10.2026 | 25,40 | 25,60 | 23,90 | 24,60 | -3,15% | 3.750,00 |
| 13.10.2026 | 25,00 | 25,60 | 24,30 | 25,40 | 0,79% | - |
| 12.10.2026 | 25,70 | 25,80 | 24,90 | 25,20 | -1,56% | - |
| 09.10.2026 | 25,70 | 26,10 | 25,60 | 25,60 | -0,78% | - |
| 08.10.2026 | 26,10 | 26,10 | 25,20 | 25,80 | -0,77% | - |
| 07.10.2026 | 25,60 | 26,20 | 24,70 | 26,00 | 1,56% | - |
| 06.10.2026 | 25,20 | 25,80 | 25,10 | 25,60 | 1,59% | - |
| 05.10.2026 | 25,70 | 25,90 | 25,10 | 25,20 | -0,79% | - |
| 02.10.2026 | 25,20 | 25,80 | 25,10 | 25,40 | 0,00% | - |
| 01.10.2026 | 24,10 | 25,40 | 23,90 | 25,40 | 4,96% | - |
| 30.09.2026 | 24,50 | 24,70 | 23,70 | 24,20 | -1,63% | - |
| 29.09.2026 | 24,40 | 24,80 | 23,80 | 24,60 | 0,82% | - |
| 28.09.2026 | 24,00 | 24,60 | 23,60 | 24,40 | 1,67% | 5.000,00 |
| 25.09.2026 | 24,00 | 24,70 | 23,80 | 24,00 | -0,83% | - |
| 24.09.2026 | 23,80 | 24,40 | 23,40 | 24,20 | 1,68% | 6.250,00 |
| 23.09.2026 | 23,20 | 24,00 | 23,10 | 23,80 | 2,59% | - |
| 22.09.2026 | 22,30 | 23,50 | 22,10 | 23,20 | 4,50% | - |
| 21.09.2026 | 21,60 | 22,40 | 21,40 | 22,20 | 2,78% | - |
| 18.09.2026 | 21,80 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 17.09.2026 | 21,50 | 22,00 | 21,50 | 21,80 | 0,46% | - |
| 16.09.2026 | 21,00 | 21,90 | 20,80 | 21,70 | 4,33% | - |
| 15.09.2026 | 20,80 | 21,30 | 20,40 | 20,80 | 0,00% | - |
| 14.09.2026 | 22,60 | 22,80 | 20,40 | 20,80 | -8,37% | - |
| 11.09.2026 | 21,50 | 22,80 | 21,30 | 22,70 | 7,08% | - |
| 10.09.2026 | 21,60 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 09.09.2026 | 21,70 | 22,00 | 21,20 | 21,60 | 0,00% | - |
| 08.09.2026 | 21,40 | 22,00 | 21,00 | 21,60 | 0,00% | - |
| 07.09.2026 | 21,40 | 21,60 | 21,30 | 21,60 | 0,00% | - |
| 04.09.2026 | 21,10 | 21,60 | 20,70 | 21,60 | 2,86% | - |
| 03.09.2026 | 20,80 | 21,00 | 20,40 | 21,00 | 0,00% | - |
| 02.09.2026 | 20,60 | 21,00 | 20,40 | 21,00 | 0,96% | - |
| 01.09.2026 | 20,20 | 21,00 | 20,05 | 20,80 | 1,96% | - |
| 31.08.2026 | 20,30 | 20,60 | 20,00 | 20,40 | 0,99% | - |
| 28.08.2026 | 20,60 | 21,00 | 20,20 | 20,20 | -2,88% | 648,00 |
| 27.08.2026 | 20,40 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 26.08.2026 | 20,00 | 20,70 | 19,90 | 20,60 | 1,98% | - |
| 25.08.2026 | 19,55 | 20,20 | 19,45 | 20,20 | 4,12% | 144,00 |
| 24.08.2026 | 19,80 | 19,90 | 19,30 | 19,40 | -2,27% | 7.500,00 |
| 21.08.2026 | 20,20 | 20,50 | 19,70 | 19,85 | -1,00% | 756,00 |
| 20.08.2026 | 20,40 | 20,50 | 19,85 | 20,05 | -0,74% | - |
| 19.08.2026 | 21,30 | 21,60 | 20,10 | 20,20 | -13,68% | 3.750,00 |
| 05.05.2026 | 23,00 | 23,70 | 22,80 | 23,40 | 0,86% | 200,00 |
| 04.05.2026 | 23,00 | 23,60 | 22,60 | 23,20 | 0,00% | 544,00 |
| 30.04.2026 | 22,20 | 23,40 | 22,00 | 23,20 | 4,50% | - |
| 29.04.2026 | 22,80 | 23,20 | 22,20 | 22,20 | -3,48% | - |
| 28.04.2026 | 23,30 | 23,60 | 22,70 | 23,00 | -0,86% | - |
| 27.04.2026 | 23,40 | 23,90 | 23,00 | 23,20 | -1,69% | - |
| 24.04.2026 | 23,20 | 24,00 | 22,80 | 23,60 | 1,72% | - |
| 23.04.2026 | 23,20 | 24,00 | 23,00 | 23,20 | -0,85% | - |
| 22.04.2026 | 23,40 | 23,90 | 23,10 | 23,40 | -1,27% | 286,00 |
| 21.04.2026 | 22,80 | 24,10 | 22,80 | 23,70 | 3,04% | 4.000,00 |
| 20.04.2026 | 22,80 | 23,20 | 22,60 | 23,00 | 0,00% | - |
| 17.04.2026 | 22,20 | 23,40 | 22,00 | 23,00 | 1,77% | 4.000,00 |
| 16.04.2026 | 22,20 | 22,80 | 21,80 | 22,60 | 2,26% | - |
| 15.04.2026 | 22,00 | 22,40 | 21,80 | 22,10 | -1,34% | - |
| 14.04.2026 | 22,20 | 22,70 | 21,80 | 22,40 | 0,00% | - |
| 13.04.2026 | 22,10 | 22,50 | 22,00 | 22,40 | 0,90% | - |
| 10.04.2026 | 21,80 | 22,80 | 21,20 | 22,20 | 1,37% | - |
| 09.04.2026 | 21,70 | 22,10 | 20,40 | 21,90 | 0,46% | - |
| 08.04.2026 | 20,90 | 22,00 | 20,60 | 21,80 | 4,81% | - |
| 07.04.2026 | 20,80 | 21,00 | 20,20 | 20,80 | -1,42% | - |
| 02.04.2026 | 20,40 | 21,10 | 19,90 | 21,10 | 2,43% | - |
| 01.04.2026 | 20,40 | 21,20 | 20,30 | 20,60 | 0,49% | - |
| 31.03.2026 | 20,20 | 21,00 | 20,05 | 20,50 | 0,99% | - |
| 30.03.2026 | 20,80 | 21,30 | 20,05 | 20,30 | -3,33% | - |
| 27.03.2026 | 21,20 | 21,40 | 20,50 | 21,00 | -1,87% | - |
| 26.03.2026 | 22,00 | 22,20 | 21,20 | 21,40 | -3,60% | - |
| 25.03.2026 | 22,00 | 22,30 | 21,30 | 22,20 | 0,91% | - |
| 24.03.2026 | 21,10 | 22,30 | 20,70 | 22,00 | 3,77% | - |
| 23.03.2026 | 20,30 | 21,70 | 20,15 | 21,20 | 2,91% | - |
| 20.03.2026 | 21,20 | 21,30 | 20,05 | 20,60 | -1,90% | - |
| 19.03.2026 | 20,25 | 21,30 | 19,65 | 21,00 | 3,45% | - |
| 18.03.2026 | 20,40 | 21,10 | 19,90 | 20,30 | 0,00% | - |
| 17.03.2026 | 20,20 | 20,60 | 19,60 | 20,30 | 0,00% | - |
| 16.03.2026 | 20,05 | 21,00 | 19,80 | 20,30 | 2,27% | - |
| 13.03.2026 | 19,95 | 20,30 | 19,50 | 19,85 | 0,00% | - |
| 12.03.2026 | 19,70 | 20,10 | 19,50 | 19,85 | 0,00% | - |
| 11.03.2026 | 19,80 | 20,10 | 19,20 | 19,85 | 0,51% | - |
| 10.03.2026 | 19,60 | 20,20 | 19,30 | 19,75 | 1,02% | - |