13,600€
-2,86%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,30 | 13,60 | 12,15 | 12,25 | -12,81% | - |
| 02.04.2025 | 14,05 | 14,15 | 13,80 | 14,05 | 0,00% | - |
| 01.04.2025 | 14,05 | 14,25 | 13,85 | 14,05 | 0,00% | - |
| 31.03.2025 | 14,10 | 14,15 | 13,80 | 14,05 | 5,64% | - |
| 28.03.2025 | 14,75 | 14,85 | 11,00 | 13,30 | 19,02% | - |
| 27.03.2025 | 14,95 | 15,10 | 11,18 | 11,18 | -0,67% | - |
| 26.03.2025 | 14,90 | 15,15 | 11,25 | 11,25 | -15,73% | - |
| 25.03.2025 | 15,00 | 15,15 | 13,35 | 13,35 | 18,93% | - |
| 24.03.2025 | 14,85 | 15,75 | 11,23 | 11,23 | -6,46% | - |
| 21.03.2025 | 14,90 | 15,20 | 12,00 | 12,00 | -0,21% | - |
| 20.03.2025 | 15,10 | 15,75 | 12,03 | 12,03 | 0,21% | - |
| 19.03.2025 | 14,80 | 15,80 | 12,00 | 12,00 | 0,63% | - |
| 18.03.2025 | 14,80 | 15,65 | 11,93 | 11,93 | -15,12% | - |
| 17.03.2025 | 14,70 | 15,70 | 11,98 | 14,05 | 17,57% | - |
| 14.03.2025 | 14,60 | 15,65 | 11,95 | 11,95 | -15,55% | - |
| 13.03.2025 | 14,85 | 15,65 | 12,08 | 14,15 | 18,16% | - |
| 12.03.2025 | 14,85 | 15,75 | 11,98 | 11,98 | -0,42% | - |
| 11.03.2025 | 15,10 | 15,75 | 12,03 | 12,03 | -20,63% | - |
| 10.03.2025 | 15,05 | 15,25 | 14,75 | 15,15 | 0,00% | - |
| 07.03.2025 | 14,95 | 15,15 | 14,65 | 15,15 | 0,66% | - |
| 06.03.2025 | 14,95 | 15,25 | 14,50 | 15,05 | 0,67% | - |
| 05.03.2025 | 14,95 | 15,15 | 14,70 | 14,95 | 0,00% | - |
| 04.03.2025 | 15,25 | 15,25 | 14,70 | 14,95 | -1,32% | - |
| 03.03.2025 | 16,00 | 16,00 | 15,15 | 15,15 | -5,02% | - |
| 28.02.2025 | 15,95 | 16,15 | 15,75 | 15,95 | 0,00% | - |
| 27.02.2025 | 16,25 | 16,55 | 15,85 | 15,95 | -1,85% | - |
| 26.02.2025 | 16,45 | 16,65 | 16,15 | 16,25 | -1,22% | - |
| 25.02.2025 | 16,75 | 16,85 | 16,35 | 16,45 | -1,79% | - |
| 24.02.2025 | 16,80 | 17,10 | 16,65 | 16,75 | -0,59% | - |
| 21.02.2025 | 17,05 | 17,40 | 16,75 | 16,85 | -0,59% | - |
| 20.02.2025 | 17,30 | 17,45 | 16,95 | 16,95 | -2,31% | - |
| 19.02.2025 | 17,60 | 17,85 | 17,30 | 17,35 | -1,14% | - |
| 18.02.2025 | 17,55 | 17,95 | 17,20 | 17,55 | 0,29% | - |
| 17.02.2025 | 17,50 | 17,55 | 17,40 | 17,50 | 0,57% | - |
| 14.02.2025 | 17,50 | 17,80 | 15,10 | 17,40 | -0,29% | - |
| 13.02.2025 | 17,35 | 17,65 | 17,25 | 17,45 | 0,58% | - |
| 12.02.2025 | 17,70 | 17,70 | 17,25 | 17,35 | -1,70% | - |
| 11.02.2025 | 17,65 | 17,95 | 17,40 | 17,65 | 0,00% | - |
| 10.02.2025 | 17,70 | 18,05 | 17,55 | 17,65 | 0,00% | - |
| 07.02.2025 | 17,90 | 18,00 | 17,55 | 17,65 | -1,12% | - |
| 06.02.2025 | 18,15 | 18,35 | 17,75 | 17,85 | -1,11% | - |
| 05.02.2025 | 17,80 | 18,15 | 17,70 | 18,05 | 1,12% | - |
| 04.02.2025 | 17,75 | 17,95 | 17,50 | 17,85 | 0,56% | - |
| 03.02.2025 | 18,20 | 18,30 | 17,65 | 17,75 | -2,74% | - |
| 31.01.2025 | 18,30 | 18,65 | 18,15 | 18,25 | 0,00% | - |
| 30.01.2025 | 18,40 | 18,85 | 18,15 | 18,25 | -0,54% | - |
| 29.01.2025 | 18,50 | 18,75 | 18,15 | 18,35 | -0,54% | - |
| 28.01.2025 | 18,40 | 18,65 | 18,10 | 18,45 | 0,00% | - |
| 27.01.2025 | 18,90 | 18,95 | 18,25 | 18,45 | -3,15% | - |
| 24.01.2025 | 19,50 | 19,55 | 18,85 | 19,05 | -3,05% | - |
| 23.01.2025 | 19,50 | 19,65 | 19,20 | 19,65 | 0,51% | - |
| 22.01.2025 | 19,80 | 20,05 | 19,55 | 19,55 | -1,01% | - |
| 21.01.2025 | 19,70 | 20,00 | 19,65 | 19,75 | 0,51% | - |
| 20.01.2025 | 19,80 | 19,80 | 19,60 | 19,65 | -1,01% | - |
| 17.01.2025 | 19,50 | 20,00 | 19,45 | 19,85 | 2,06% | - |
| 16.01.2025 | 19,50 | 19,60 | 19,30 | 19,45 | 0,00% | - |
| 15.01.2025 | 19,00 | 19,65 | 18,95 | 19,45 | 2,64% | - |
| 14.01.2025 | 18,90 | 19,25 | 18,85 | 18,95 | 0,00% | - |
| 13.01.2025 | 19,00 | 19,05 | 18,60 | 18,95 | 0,00% | - |
| 10.01.2025 | 19,30 | 19,40 | 18,85 | 18,95 | -1,81% | - |
| 09.01.2025 | 19,30 | 19,40 | 19,30 | 19,30 | -0,26% | - |
| 08.01.2025 | 19,60 | 19,75 | 19,05 | 19,35 | -1,02% | - |
| 07.01.2025 | 19,60 | 20,15 | 19,50 | 19,55 | -0,51% | - |
| 06.01.2025 | 19,70 | 20,00 | 19,40 | 19,65 | 0,00% | - |
| 03.01.2025 | 19,50 | 19,70 | 19,35 | 19,65 | 1,03% | - |
| 02.01.2025 | 19,30 | 19,75 | 19,20 | 19,45 | 1,83% | - |
| 30.12.2024 | 19,10 | 19,20 | 19,05 | 19,10 | -0,26% | - |
| 27.12.2024 | 19,40 | 19,40 | 18,95 | 19,15 | 0,52% | - |
| 23.12.2024 | 18,60 | 19,10 | 18,55 | 19,05 | 2,14% | - |
| 20.12.2024 | 18,85 | 19,10 | 18,50 | 18,65 | -1,06% | - |
| 19.12.2024 | 18,55 | 18,95 | 18,50 | 18,85 | 1,62% | - |
| 18.12.2024 | 18,80 | 19,35 | 18,35 | 18,55 | -1,59% | - |
| 17.12.2024 | 19,20 | 19,40 | 18,75 | 18,85 | -2,08% | - |
| 16.12.2024 | 18,90 | 19,50 | 18,75 | 19,25 | 2,12% | - |
| 13.12.2024 | 19,00 | 19,00 | 18,60 | 18,85 | -0,53% | - |
| 12.12.2024 | 18,60 | 19,15 | 18,60 | 18,95 | 1,07% | - |
| 11.12.2024 | 18,50 | 18,95 | 18,50 | 18,75 | 1,08% | - |
| 10.12.2024 | 18,70 | 18,85 | 18,40 | 18,55 | -0,54% | - |
| 09.12.2024 | 18,50 | 19,15 | 18,45 | 18,65 | 0,54% | - |
| 06.12.2024 | 18,40 | 18,65 | 18,25 | 18,55 | 1,09% | - |
| 05.12.2024 | 18,90 | 19,00 | 18,35 | 18,35 | -2,65% | - |
| 04.12.2024 | 18,95 | 19,20 | 18,75 | 18,85 | -0,53% | - |
| 03.12.2024 | 19,15 | 19,25 | 18,75 | 18,95 | -1,04% | - |
| 02.12.2024 | 18,50 | 19,30 | 18,40 | 19,15 | 25,16% | - |
| 29.11.2024 | 18,20 | 19,20 | 15,30 | 15,30 | -16,39% | - |
| 28.11.2024 | 18,30 | 18,30 | 18,20 | 18,30 | 0,83% | - |
| 27.11.2024 | 18,40 | 18,50 | 17,85 | 18,15 | -1,09% | 40,00 |
| 26.11.2024 | 18,45 | 18,75 | 18,05 | 18,35 | 0,00% | - |
| 25.11.2024 | 18,15 | 18,85 | 18,10 | 18,35 | 1,10% | - |
| 22.11.2024 | 17,80 | 18,25 | 17,70 | 18,15 | 2,25% | - |
| 21.11.2024 | 17,25 | 17,95 | 17,15 | 17,75 | 2,90% | 900,00 |
| 20.11.2024 | 17,20 | 17,25 | 16,85 | 17,25 | 0,58% | - |
| 19.11.2024 | 16,95 | 17,15 | 16,60 | 17,15 | 1,18% | - |
| 18.11.2024 | 17,25 | 17,30 | 16,95 | 16,95 | -1,74% | - |
| 15.11.2024 | 17,30 | 17,55 | 17,15 | 17,25 | -1,15% | - |
| 14.11.2024 | 17,50 | 17,60 | 17,25 | 17,45 | 0,00% | - |
| 13.11.2024 | 17,50 | 17,80 | 17,35 | 17,45 | -1,13% | - |
| 12.11.2024 | 18,20 | 18,35 | 17,55 | 17,65 | -2,75% | - |
| 11.11.2024 | 17,90 | 18,25 | 17,85 | 18,15 | 1,68% | - |
| 08.11.2024 | 17,70 | 18,05 | 17,55 | 17,85 | 0,56% | - |