31,500€
-0,32%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,20 | 31,90 | 30,10 | 31,60 | 4,98% | - |
| 29.07.2026 | 31,40 | 31,70 | 29,90 | 30,10 | -4,44% | - |
| 28.07.2026 | 32,80 | 33,20 | 30,90 | 31,50 | -1,87% | - |
| 27.07.2026 | 33,20 | 33,60 | 31,50 | 32,10 | -3,02% | - |
| 24.07.2026 | 34,40 | 34,60 | 32,30 | 33,10 | -2,93% | - |
| 23.07.2026 | 32,00 | 34,80 | 31,80 | 34,10 | 6,23% | - |
| 22.07.2026 | 32,40 | 32,60 | 31,70 | 32,10 | -1,23% | - |
| 21.07.2026 | 31,20 | 32,50 | 31,20 | 32,50 | 4,84% | - |
| 20.07.2026 | 30,80 | 31,50 | 30,60 | 31,00 | 0,32% | - |
| 17.07.2026 | 30,80 | 31,30 | 29,60 | 30,90 | 0,32% | - |
| 16.07.2026 | 31,40 | 31,40 | 30,50 | 30,80 | -1,91% | - |
| 15.07.2026 | 32,20 | 32,50 | 31,10 | 31,40 | -2,18% | - |
| 14.07.2026 | 31,50 | 32,60 | 31,20 | 32,10 | 1,90% | 18.000,00 |
| 13.07.2026 | 32,40 | 32,40 | 31,30 | 31,50 | -3,37% | - |
| 10.07.2026 | 32,60 | 32,90 | 32,20 | 32,60 | 0,31% | - |
| 09.07.2026 | 30,70 | 32,60 | 30,60 | 32,50 | 5,86% | - |
| 08.07.2026 | 30,10 | 30,70 | 29,70 | 30,70 | 2,68% | - |
| 07.07.2026 | 32,20 | 32,40 | 29,50 | 29,90 | -6,85% | 2.540,00 |
| 06.07.2026 | 32,30 | 33,50 | 31,90 | 32,10 | -0,31% | - |
| 03.07.2026 | 32,20 | 32,20 | 32,00 | 32,20 | -0,92% | - |
| 02.07.2026 | 35,60 | 35,80 | 32,40 | 32,50 | -8,96% | - |
| 01.07.2026 | 36,30 | 36,50 | 35,30 | 35,70 | -2,72% | - |
| 30.06.2026 | 35,90 | 36,90 | 35,90 | 36,70 | 2,80% | - |
| 29.06.2026 | 35,30 | 36,00 | 33,90 | 35,70 | 4,69% | - |
| 26.06.2026 | 35,80 | 36,00 | 33,50 | 34,10 | -6,58% | - |
| 25.06.2026 | 34,90 | 37,10 | 34,80 | 36,50 | 3,11% | - |
| 24.06.2026 | 35,20 | 36,30 | 34,80 | 35,40 | 0,28% | - |
| 23.06.2026 | 37,30 | 37,40 | 35,10 | 35,30 | -5,87% | - |
| 22.06.2026 | 36,10 | 37,50 | 35,60 | 37,50 | 5,34% | - |
| 19.06.2026 | 36,10 | 36,10 | 35,60 | 35,60 | -0,84% | - |
| 18.06.2026 | 35,10 | 36,50 | 35,00 | 35,90 | 2,87% | - |
| 17.06.2026 | 34,80 | 35,70 | 34,50 | 34,90 | 0,58% | - |
| 16.06.2026 | 35,70 | 36,70 | 34,50 | 34,70 | -2,25% | - |
| 15.06.2026 | 34,60 | 36,20 | 34,60 | 35,50 | 3,20% | - |
| 12.06.2026 | 34,20 | 36,10 | 33,70 | 34,40 | 1,18% | - |
| 11.06.2026 | 32,40 | 34,10 | 32,20 | 34,00 | 4,29% | - |
| 10.06.2026 | 33,00 | 33,30 | 32,00 | 32,60 | -1,21% | - |
| 09.06.2026 | 33,20 | 33,90 | 31,70 | 33,00 | -1,49% | - |
| 08.06.2026 | 32,20 | 33,60 | 32,20 | 33,50 | 3,72% | - |
| 05.06.2026 | 33,80 | 34,00 | 31,90 | 32,30 | -5,00% | - |
| 04.06.2026 | 33,40 | 34,10 | 32,10 | 34,00 | 1,49% | - |
| 03.06.2026 | 33,80 | 34,50 | 33,30 | 33,50 | -0,89% | 7.350,00 |
| 02.06.2026 | 32,40 | 34,10 | 32,10 | 33,80 | 4,00% | - |
| 01.06.2026 | 32,20 | 32,70 | 31,60 | 32,50 | 1,25% | - |
| 29.05.2026 | 32,60 | 33,00 | 31,90 | 32,10 | -0,62% | - |
| 28.05.2026 | 33,00 | 33,00 | 31,60 | 32,30 | 0,00% | - |
| 27.05.2026 | 32,90 | 33,80 | 31,30 | 32,30 | -1,82% | - |
| 26.05.2026 | 31,70 | 32,90 | 31,70 | 32,90 | 2,81% | - |
| 25.05.2026 | 31,80 | 32,00 | 31,70 | 32,00 | 1,59% | - |
| 22.05.2026 | 30,40 | 31,70 | 30,40 | 31,50 | 3,96% | - |
| 21.05.2026 | 30,30 | 30,70 | 30,10 | 30,30 | 0,00% | - |
| 20.05.2026 | 29,40 | 30,40 | 29,30 | 30,30 | 3,41% | - |
| 19.05.2026 | 29,60 | 30,30 | 28,70 | 29,30 | -0,68% | - |
| 18.05.2026 | 30,00 | 30,80 | 29,30 | 29,50 | -2,64% | - |
| 15.05.2026 | 30,80 | 30,80 | 29,60 | 30,30 | -1,30% | - |
| 14.05.2026 | 31,40 | 31,80 | 30,30 | 30,70 | -2,23% | - |
| 13.05.2026 | 30,00 | 31,70 | 29,90 | 31,40 | 4,32% | - |
| 12.05.2026 | 30,80 | 31,30 | 29,30 | 30,10 | -2,27% | - |
| 11.05.2026 | 30,00 | 30,90 | 29,80 | 30,80 | 3,01% | - |
| 08.05.2026 | 28,80 | 29,90 | 28,70 | 29,90 | 3,46% | - |
| 07.05.2026 | 28,90 | 29,30 | 28,70 | 28,90 | 0,00% | - |
| 06.05.2026 | 28,50 | 29,50 | 28,40 | 28,90 | 1,40% | - |
| 05.05.2026 | 27,40 | 28,70 | 27,20 | 28,50 | 4,40% | - |
| 04.05.2026 | 27,10 | 27,50 | 26,70 | 27,30 | 3,02% | - |
| 30.04.2026 | 25,90 | 26,70 | 25,50 | 26,50 | 3,11% | - |
| 29.04.2026 | 25,90 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 28.04.2026 | 26,70 | 27,00 | 25,70 | 25,90 | -2,26% | - |
| 27.04.2026 | 26,10 | 26,60 | 25,50 | 26,50 | 1,53% | - |
| 24.04.2026 | 26,70 | 27,10 | 24,60 | 26,10 | -2,25% | - |
| 23.04.2026 | 25,90 | 27,30 | 25,90 | 26,70 | 2,69% | - |
| 22.04.2026 | 26,90 | 28,20 | 25,90 | 26,00 | -2,62% | - |
| 21.04.2026 | 25,90 | 26,70 | 25,20 | 26,70 | 3,89% | - |
| 20.04.2026 | 25,10 | 26,10 | 24,70 | 25,70 | 2,39% | - |
| 17.04.2026 | 24,60 | 25,30 | 24,60 | 25,10 | 1,62% | - |
| 16.04.2026 | 24,30 | 24,90 | 24,10 | 24,70 | 2,49% | - |
| 15.04.2026 | 24,50 | 25,40 | 23,90 | 24,10 | -1,63% | - |
| 14.04.2026 | 24,50 | 24,90 | 24,30 | 24,50 | 0,00% | 1.250,00 |
| 13.04.2026 | 24,40 | 24,70 | 23,90 | 24,50 | 0,82% | - |
| 10.04.2026 | 23,80 | 24,70 | 23,70 | 24,30 | 1,67% | - |
| 09.04.2026 | 23,30 | 23,90 | 23,10 | 23,90 | 2,14% | - |
| 08.04.2026 | 23,30 | 24,00 | 23,10 | 23,40 | 2,18% | - |
| 07.04.2026 | 22,60 | 22,90 | 22,00 | 22,90 | 1,78% | - |
| 02.04.2026 | 22,50 | 22,90 | 21,80 | 22,50 | -0,88% | - |
| 01.04.2026 | 22,20 | 23,10 | 22,20 | 22,70 | 1,79% | - |
| 31.03.2026 | 21,60 | 22,30 | 21,10 | 22,30 | 3,72% | 900,00 |
| 30.03.2026 | 22,20 | 22,60 | 21,30 | 21,50 | -2,71% | - |
| 27.03.2026 | 22,50 | 22,90 | 21,90 | 22,10 | -1,78% | - |
| 26.03.2026 | 23,00 | 23,10 | 22,40 | 22,50 | -2,60% | - |
| 25.03.2026 | 22,70 | 23,40 | 22,70 | 23,10 | 1,76% | - |
| 24.03.2026 | 21,80 | 22,70 | 21,40 | 22,70 | 4,61% | - |
| 23.03.2026 | 20,80 | 22,10 | 20,40 | 21,70 | 3,83% | - |
| 20.03.2026 | 21,30 | 21,60 | 20,70 | 20,90 | -1,88% | - |
| 19.03.2026 | 21,60 | 21,70 | 20,70 | 21,30 | -0,93% | - |
| 18.03.2026 | 21,60 | 22,30 | 21,10 | 21,50 | 0,00% | - |
| 17.03.2026 | 21,50 | 21,90 | 21,00 | 21,50 | 0,00% | - |
| 16.03.2026 | 21,80 | 22,60 | 21,50 | 21,50 | -0,92% | - |
| 13.03.2026 | 21,80 | 22,30 | 21,40 | 21,70 | 0,00% | - |
| 12.03.2026 | 21,80 | 22,30 | 21,30 | 21,70 | -0,91% | - |
| 11.03.2026 | 22,00 | 22,30 | 21,30 | 21,90 | 0,00% | - |
| 10.03.2026 | 21,60 | 22,50 | 21,50 | 21,90 | 0,92% | - |