30,800€
0,33%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 117,00 |
| 08.09.2026 | 30,60 | 31,00 | 30,00 | 30,70 | 0,66% | 2.106,00 |
| 07.09.2026 | 30,40 | 30,60 | 30,40 | 30,50 | -0,33% | 13,00 |
| 04.09.2026 | 29,80 | 30,60 | 29,60 | 30,60 | 2,34% | - |
| 03.09.2026 | 29,80 | 30,00 | 29,00 | 29,90 | 0,34% | - |
| 02.09.2026 | 29,70 | 30,20 | 29,40 | 29,80 | 0,34% | - |
| 01.09.2026 | 29,20 | 29,80 | 28,80 | 29,70 | 0,68% | - |
| 31.08.2026 | 29,60 | 29,80 | 29,20 | 29,50 | 0,00% | 1.633,00 |
| 28.08.2026 | 30,00 | 30,30 | 29,20 | 29,50 | -1,67% | - |
| 27.08.2026 | 29,60 | 30,70 | 29,20 | 30,00 | 1,01% | - |
| 26.08.2026 | 28,90 | 29,80 | 28,70 | 29,70 | 2,77% | 28,00 |
| 25.08.2026 | 28,10 | 29,00 | 27,90 | 28,90 | 3,96% | - |
| 24.08.2026 | 28,60 | 28,70 | 27,60 | 27,80 | -2,80% | - |
| 21.08.2026 | 29,20 | 29,80 | 28,40 | 28,60 | -1,72% | 14,00 |
| 20.08.2026 | 29,30 | 29,40 | 29,00 | 29,10 | -1,69% | - |
| 19.08.2026 | 31,20 | 31,40 | 29,60 | 29,60 | 3,85% | 6.000,00 |
| 05.05.2026 | 27,36 | 28,67 | 27,06 | 28,50 | 4,33% | 1.026,00 |
| 04.05.2026 | 27,01 | 27,47 | 26,72 | 27,32 | 3,08% | - |
| 30.04.2026 | 25,95 | 26,63 | 25,44 | 26,50 | 2,32% | 532,00 |
| 29.04.2026 | 25,94 | 26,27 | 25,52 | 25,90 | 0,27% | 300,00 |
| 28.04.2026 | 26,61 | 26,80 | 25,65 | 25,83 | -2,90% | - |
| 27.04.2026 | 26,10 | 26,61 | 25,62 | 26,61 | 1,88% | - |
| 24.04.2026 | 26,80 | 27,09 | 24,50 | 26,11 | -2,86% | 6.370,00 |
| 23.04.2026 | 25,98 | 27,22 | 25,90 | 26,88 | 3,10% | - |
| 22.04.2026 | 26,86 | 28,22 | 25,85 | 26,08 | -2,58% | - |
| 21.04.2026 | 25,87 | 27,24 | 25,26 | 26,77 | 3,33% | - |
| 20.04.2026 | 25,13 | 26,03 | 24,69 | 25,90 | 2,37% | - |
| 17.04.2026 | 24,63 | 25,35 | 24,51 | 25,30 | 2,43% | - |
| 16.04.2026 | 24,39 | 24,81 | 24,10 | 24,70 | 1,65% | - |
| 15.04.2026 | 24,54 | 25,17 | 24,00 | 24,30 | -0,82% | - |
| 14.04.2026 | 24,53 | 24,87 | 24,26 | 24,50 | -0,29% | - |
| 13.04.2026 | 24,41 | 24,61 | 23,92 | 24,58 | 0,29% | - |
| 10.04.2026 | 23,90 | 24,68 | 23,80 | 24,50 | 2,51% | - |
| 09.04.2026 | 23,40 | 23,93 | 23,09 | 23,90 | 1,70% | - |
| 08.04.2026 | 23,17 | 24,00 | 23,11 | 23,50 | 2,54% | - |
| 07.04.2026 | 22,60 | 22,93 | 22,33 | 22,92 | 1,85% | - |
| 02.04.2026 | 22,48 | 22,81 | 21,81 | 22,50 | -0,88% | - |
| 01.04.2026 | 22,25 | 23,13 | 22,19 | 22,70 | 1,79% | - |
| 31.03.2026 | 21,57 | 22,30 | 21,52 | 22,30 | 3,72% | - |
| 30.03.2026 | 21,97 | 22,51 | 21,33 | 21,50 | -2,71% | - |
| 27.03.2026 | 22,52 | 22,66 | 21,99 | 22,10 | -1,47% | - |
| 26.03.2026 | 22,97 | 23,20 | 22,42 | 22,43 | -2,90% | - |
| 25.03.2026 | 22,80 | 23,43 | 22,64 | 23,10 | 1,76% | - |
| 24.03.2026 | 21,80 | 22,74 | 21,53 | 22,70 | 4,61% | - |
| 23.03.2026 | 20,85 | 22,12 | 20,42 | 21,70 | 3,23% | - |
| 20.03.2026 | 21,43 | 21,53 | 20,76 | 21,02 | -1,31% | 190,00 |
| 19.03.2026 | 21,43 | 21,63 | 20,98 | 21,30 | -0,58% | - |
| 18.03.2026 | 21,61 | 22,36 | 20,95 | 21,43 | -0,35% | - |
| 17.03.2026 | 21,39 | 21,87 | 20,94 | 21,50 | 0,00% | - |
| 16.03.2026 | 21,91 | 22,46 | 21,42 | 21,50 | -0,78% | - |
| 13.03.2026 | 21,79 | 22,31 | 21,41 | 21,67 | -0,23% | 14,00 |
| 12.03.2026 | 21,80 | 22,45 | 21,19 | 21,72 | -1,12% | - |
| 11.03.2026 | 22,00 | 22,01 | 21,63 | 21,97 | 0,64% | - |
| 10.03.2026 | 21,60 | 22,42 | 21,50 | 21,83 | 1,08% | - |
| 09.03.2026 | 21,23 | 21,89 | 20,56 | 21,60 | 1,04% | 60,00 |
| 06.03.2026 | 22,15 | 22,17 | 21,20 | 21,37 | -3,51% | - |
| 05.03.2026 | 22,93 | 22,96 | 21,95 | 22,15 | -3,20% | - |
| 04.03.2026 | 22,52 | 22,97 | 22,33 | 22,88 | 1,17% | - |
| 03.03.2026 | 23,48 | 23,53 | 22,30 | 22,62 | -4,17% | - |
| 02.03.2026 | 22,92 | 23,66 | 22,33 | 23,60 | 2,59% | - |
| 27.02.2026 | 23,60 | 23,62 | 22,82 | 23,01 | -2,73% | - |
| 26.02.2026 | 24,07 | 24,37 | 23,38 | 23,65 | -1,93% | 7,00 |
| 25.02.2026 | 23,79 | 24,32 | 23,79 | 24,12 | 1,13% | - |
| 24.02.2026 | 23,37 | 24,17 | 23,32 | 23,85 | 2,23% | - |
| 23.02.2026 | 23,18 | 23,37 | 23,02 | 23,33 | -0,18% | - |
| 20.02.2026 | 23,25 | 23,59 | 23,08 | 23,37 | 0,88% | - |
| 19.02.2026 | 23,05 | 23,40 | 22,66 | 23,17 | 0,54% | - |
| 18.02.2026 | 22,95 | 23,16 | 22,78 | 23,04 | 1,05% | - |
| 17.02.2026 | 23,10 | 23,20 | 22,60 | 22,80 | -1,30% | - |
| 16.02.2026 | 23,10 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 13.02.2026 | 22,40 | 23,00 | 22,30 | 23,00 | 2,68% | - |
| 12.02.2026 | 22,80 | 23,00 | 22,20 | 22,40 | -1,75% | - |
| 11.02.2026 | 22,70 | 23,40 | 22,50 | 22,80 | 0,88% | - |
| 10.02.2026 | 22,90 | 23,30 | 22,60 | 22,60 | -0,88% | - |
| 09.02.2026 | 22,80 | 23,10 | 22,20 | 22,80 | 0,00% | - |
| 06.02.2026 | 21,00 | 23,20 | 20,90 | 22,80 | 5,07% | - |
| 05.02.2026 | 20,70 | 21,70 | 20,20 | 21,70 | 5,34% | - |
| 04.02.2026 | 20,90 | 21,50 | 20,40 | 20,60 | -0,96% | - |
| 03.02.2026 | 21,30 | 21,70 | 20,60 | 20,80 | -2,80% | - |
| 02.02.2026 | 20,50 | 21,60 | 20,25 | 21,40 | 4,90% | - |
| 30.01.2026 | 20,70 | 20,70 | 20,30 | 20,40 | -0,97% | - |
| 29.01.2026 | 20,30 | 20,70 | 20,20 | 20,60 | 0,98% | - |
| 28.01.2026 | 20,15 | 20,60 | 20,10 | 20,40 | 1,75% | - |
| 27.01.2026 | 20,30 | 20,50 | 20,05 | 20,05 | -1,72% | - |
| 26.01.2026 | 20,20 | 20,50 | 20,05 | 20,40 | 0,49% | - |
| 23.01.2026 | 21,10 | 21,20 | 20,20 | 20,30 | -4,25% | - |
| 22.01.2026 | 21,30 | 21,70 | 21,00 | 21,20 | 0,00% | - |
| 21.01.2026 | 20,70 | 21,40 | 20,50 | 21,20 | 2,91% | - |
| 20.01.2026 | 20,50 | 20,80 | 20,05 | 20,60 | -0,96% | - |
| 19.01.2026 | 21,20 | 21,20 | 20,35 | 20,80 | -1,42% | - |
| 16.01.2026 | 21,50 | 21,60 | 21,10 | 21,10 | -1,40% | - |
| 15.01.2026 | 20,70 | 21,80 | 20,60 | 21,40 | 3,38% | - |
| 14.01.2026 | 20,15 | 20,70 | 19,95 | 20,70 | 3,24% | - |
| 13.01.2026 | 19,75 | 20,20 | 19,75 | 20,05 | 1,01% | - |
| 12.01.2026 | 19,75 | 19,90 | 19,70 | 19,85 | 0,00% | - |
| 09.01.2026 | 19,35 | 19,90 | 19,15 | 19,85 | 2,58% | - |
| 08.01.2026 | 19,25 | 19,40 | 18,80 | 19,35 | 0,52% | - |
| 07.01.2026 | 20,05 | 20,15 | 19,00 | 19,25 | -3,99% | - |
| 06.01.2026 | 19,10 | 20,20 | 19,00 | 20,05 | 4,97% | - |
| 05.01.2026 | 18,75 | 19,40 | 18,75 | 19,10 | 1,87% | - |