32,100€
-1,53%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 21,10 | 21,80 | 20,20 | 21,70 | 0,00% | - |
| 06.03.2026 | 22,10 | 22,30 | 21,20 | 21,70 | -1,81% | - |
| 05.03.2026 | 22,80 | 23,00 | 21,90 | 22,10 | -3,49% | - |
| 04.03.2026 | 22,60 | 22,90 | 22,30 | 22,90 | 1,33% | - |
| 03.03.2026 | 23,40 | 23,50 | 22,30 | 22,60 | -3,83% | - |
| 02.03.2026 | 22,80 | 23,70 | 22,30 | 23,50 | 2,62% | - |
| 27.02.2026 | 23,60 | 23,60 | 22,90 | 22,90 | -3,38% | - |
| 26.02.2026 | 24,10 | 24,70 | 23,30 | 23,70 | -1,66% | - |
| 25.02.2026 | 23,70 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 24.02.2026 | 23,30 | 24,10 | 22,70 | 23,90 | 2,58% | - |
| 23.02.2026 | 23,20 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 20.02.2026 | 23,30 | 23,50 | 22,70 | 23,30 | 0,87% | - |
| 19.02.2026 | 23,00 | 23,50 | 22,70 | 23,10 | 0,00% | - |
| 18.02.2026 | 22,90 | 23,40 | 22,70 | 23,10 | 0,00% | - |
| 17.02.2026 | 23,10 | 23,20 | 22,50 | 23,10 | 0,00% | - |
| 16.02.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,87% | - |
| 13.02.2026 | 22,40 | 23,10 | 22,10 | 22,90 | 2,23% | - |
| 12.02.2026 | 22,90 | 23,40 | 22,10 | 22,40 | -1,32% | - |
| 11.02.2026 | 22,60 | 23,30 | 22,30 | 22,70 | 0,89% | - |
| 10.02.2026 | 22,80 | 23,00 | 22,50 | 22,50 | -1,75% | - |
| 09.02.2026 | 22,70 | 23,20 | 22,10 | 22,90 | 0,88% | - |
| 06.02.2026 | 21,00 | 23,10 | 20,90 | 22,70 | 7,58% | - |
| 05.02.2026 | 20,60 | 21,10 | 20,30 | 21,10 | 1,93% | - |
| 04.02.2026 | 20,80 | 21,50 | 20,30 | 20,70 | 0,49% | - |
| 03.02.2026 | 21,30 | 21,70 | 20,60 | 20,60 | -4,19% | - |
| 02.02.2026 | 20,25 | 21,50 | 19,85 | 21,50 | 4,88% | - |
| 30.01.2026 | 20,50 | 20,70 | 20,15 | 20,50 | 0,00% | - |
| 29.01.2026 | 20,20 | 20,70 | 20,10 | 20,50 | 0,49% | - |
| 28.01.2026 | 20,20 | 20,60 | 20,10 | 20,40 | 1,49% | - |
| 27.01.2026 | 20,30 | 20,80 | 20,10 | 20,10 | -1,47% | - |
| 26.01.2026 | 20,15 | 20,60 | 20,10 | 20,40 | 0,49% | - |
| 23.01.2026 | 21,10 | 21,20 | 20,10 | 20,30 | -5,14% | - |
| 22.01.2026 | 21,40 | 21,80 | 21,30 | 21,40 | 0,47% | - |
| 21.01.2026 | 20,60 | 21,50 | 20,20 | 21,30 | 3,90% | - |
| 20.01.2026 | 20,90 | 20,90 | 20,30 | 20,50 | -2,38% | - |
| 19.01.2026 | 21,00 | 21,10 | 20,90 | 21,00 | -0,47% | - |
| 16.01.2026 | 21,50 | 22,00 | 21,10 | 21,10 | -1,86% | - |
| 15.01.2026 | 20,60 | 21,70 | 20,10 | 21,50 | 3,86% | - |
| 14.01.2026 | 19,95 | 20,70 | 19,80 | 20,70 | 3,50% | - |
| 13.01.2026 | 19,75 | 20,30 | 19,50 | 20,00 | 0,76% | - |
| 12.01.2026 | 19,75 | 19,85 | 19,40 | 19,85 | 2,06% | - |
| 09.01.2026 | 19,35 | 19,80 | 19,30 | 19,45 | 0,52% | - |
| 08.01.2026 | 19,20 | 19,60 | 18,75 | 19,35 | 0,52% | - |
| 07.01.2026 | 20,15 | 20,40 | 18,95 | 19,25 | -4,23% | - |