22,200€
0,45%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 19,35 | 19,65 | 18,60 | 19,55 | 0,51% | - |
| 06.03.2026 | 20,80 | 21,10 | 19,40 | 19,45 | -6,49% | - |
| 05.03.2026 | 21,00 | 21,20 | 20,60 | 20,80 | -1,89% | - |
| 04.03.2026 | 20,60 | 21,30 | 20,60 | 21,20 | 1,92% | - |
| 03.03.2026 | 21,20 | 21,40 | 20,05 | 20,80 | -1,89% | 6.750,00 |
| 02.03.2026 | 21,30 | 21,50 | 20,80 | 21,20 | 0,95% | 7.500,00 |
| 27.02.2026 | 22,00 | 22,40 | 21,00 | 21,00 | -3,67% | - |
| 26.02.2026 | 22,20 | 22,70 | 21,80 | 21,80 | -3,11% | - |
| 25.02.2026 | 21,60 | 22,80 | 21,50 | 22,50 | 4,17% | - |
| 24.02.2026 | 21,00 | 22,10 | 21,00 | 21,60 | 1,89% | - |
| 23.02.2026 | 21,10 | 21,80 | 20,90 | 21,20 | 0,00% | - |
| 20.02.2026 | 20,80 | 21,70 | 20,80 | 21,20 | 0,95% | - |
| 19.02.2026 | 20,80 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 18.02.2026 | 20,60 | 21,50 | 20,60 | 21,00 | 1,94% | - |
| 17.02.2026 | 20,20 | 21,20 | 20,20 | 20,60 | 1,48% | - |
| 16.02.2026 | 20,20 | 20,50 | 20,20 | 20,30 | 0,50% | - |
| 13.02.2026 | 20,20 | 21,00 | 19,80 | 20,20 | 0,00% | - |
| 12.02.2026 | 20,20 | 21,10 | 20,05 | 20,20 | -1,46% | - |
| 11.02.2026 | 20,80 | 21,60 | 20,30 | 20,50 | -1,91% | - |
| 10.02.2026 | 21,40 | 21,60 | 20,70 | 20,90 | -2,79% | - |
| 09.02.2026 | 22,10 | 22,20 | 21,00 | 21,50 | -3,15% | - |
| 06.02.2026 | 19,95 | 23,00 | 19,90 | 22,20 | 11,56% | - |
| 05.02.2026 | 25,80 | 26,10 | 19,70 | 19,90 | -23,75% | - |
| 04.02.2026 | 26,10 | 26,80 | 25,10 | 26,10 | 0,00% | - |
| 03.02.2026 | 26,20 | 26,60 | 25,50 | 26,10 | -1,51% | - |
| 02.02.2026 | 25,40 | 26,90 | 25,40 | 26,50 | 3,92% | - |
| 30.01.2026 | 25,50 | 25,80 | 24,90 | 25,50 | 0,00% | - |
| 29.01.2026 | 24,30 | 25,60 | 24,30 | 25,50 | 4,08% | - |
| 28.01.2026 | 24,80 | 25,00 | 24,10 | 24,50 | -0,81% | - |
| 27.01.2026 | 25,00 | 25,60 | 24,50 | 24,70 | -1,98% | - |
| 26.01.2026 | 25,00 | 25,50 | 24,60 | 25,20 | 0,80% | - |
| 23.01.2026 | 26,20 | 26,50 | 25,00 | 25,00 | -4,58% | - |
| 22.01.2026 | 26,60 | 27,10 | 26,20 | 26,20 | -1,87% | - |
| 21.01.2026 | 25,60 | 26,80 | 25,60 | 26,70 | 3,49% | - |
| 20.01.2026 | 26,10 | 26,30 | 25,40 | 25,80 | -2,64% | 4.750,00 |
| 19.01.2026 | 26,50 | 26,60 | 26,30 | 26,50 | 0,00% | - |
| 16.01.2026 | 27,00 | 27,30 | 26,20 | 26,50 | -2,21% | - |
| 15.01.2026 | 26,20 | 27,70 | 26,10 | 27,10 | 3,04% | - |
| 14.01.2026 | 25,40 | 26,40 | 25,40 | 26,30 | 2,33% | 22,00 |
| 13.01.2026 | 24,60 | 25,90 | 24,50 | 25,70 | 4,05% | - |
| 12.01.2026 | 24,30 | 24,90 | 24,10 | 24,70 | 1,65% | - |
| 09.01.2026 | 24,20 | 25,00 | 24,20 | 24,30 | 0,00% | - |
| 08.01.2026 | 24,40 | 25,00 | 24,10 | 24,30 | -0,82% | - |
| 07.01.2026 | 25,50 | 25,80 | 24,40 | 24,50 | -3,92% | - |
| 06.01.2026 | 24,20 | 25,60 | 24,00 | 25,50 | 4,51% | - |
| 05.01.2026 | 24,70 | 25,30 | 24,20 | 24,40 | -0,41% | - |
| 02.01.2026 | 23,70 | 24,60 | 23,70 | 24,50 | 1,24% | - |
| 30.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 29.12.2025 | 24,60 | 25,00 | 24,20 | 24,40 | -1,21% | - |
| 23.12.2025 | 24,20 | 24,80 | 24,20 | 24,70 | 2,07% | - |
| 22.12.2025 | 24,30 | 24,80 | 24,20 | 24,20 | -0,82% | 4.600,00 |
| 19.12.2025 | 24,20 | 24,80 | 24,10 | 24,40 | 1,24% | 3.400,00 |
| 18.12.2025 | 24,00 | 24,80 | 24,00 | 24,10 | 0,00% | 4.250,00 |
| 17.12.2025 | 24,80 | 25,50 | 24,00 | 24,10 | -3,60% | - |
| 16.12.2025 | 25,40 | 25,60 | 24,90 | 25,00 | -1,57% | - |
| 15.12.2025 | 25,80 | 26,40 | 25,20 | 25,40 | -1,93% | - |
| 12.12.2025 | 26,70 | 26,80 | 25,80 | 25,90 | -3,00% | 750,00 |
| 11.12.2025 | 26,60 | 26,80 | 25,90 | 26,70 | 0,00% | - |
| 10.12.2025 | 26,00 | 26,80 | 25,80 | 26,70 | 1,52% | - |
| 09.12.2025 | 25,70 | 26,40 | 25,40 | 26,30 | 2,73% | - |
| 08.12.2025 | 25,20 | 26,10 | 25,20 | 25,60 | 1,19% | - |
| 05.12.2025 | 25,20 | 25,60 | 25,20 | 25,30 | 0,00% | - |