18,650€
-1,06%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,80 | 19,10 | 18,50 | 18,95 | 0,53% | - |
| 19.12.2024 | 18,60 | 18,95 | 18,50 | 18,85 | -1,57% | - |
| 18.12.2024 | 18,85 | 19,30 | 18,80 | 19,15 | 0,26% | - |
| 17.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 1,00 |
| 16.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 1,00 |
| 13.12.2024 | 19,00 | 19,00 | 18,60 | 18,85 | 0,53% | - |
| 12.12.2024 | 18,60 | 18,90 | 18,60 | 18,75 | 1,08% | - |
| 11.12.2024 | 18,60 | 18,95 | 18,50 | 18,55 | -1,07% | - |
| 10.12.2024 | 18,70 | 18,80 | 18,40 | 18,75 | -0,79% | - |
| 09.12.2024 | 18,60 | 18,90 | 18,60 | 18,90 | 1,89% | 287,00 |
| 06.12.2024 | 18,30 | 18,65 | 18,25 | 18,55 | -0,27% | - |
| 05.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,36% | 72,00 |
| 04.12.2024 | 19,00 | 19,20 | 18,80 | 19,05 | 0,00% | - |
| 03.12.2024 | 19,15 | 19,20 | 18,80 | 19,05 | 0,53% | - |
| 02.12.2024 | 18,55 | 19,05 | 18,40 | 18,95 | 2,71% | - |
| 29.11.2024 | 18,25 | 18,70 | 18,25 | 18,45 | 0,82% | - |
| 28.11.2024 | 18,30 | 18,30 | 18,20 | 18,30 | 1,95% | - |
| 27.11.2024 | 18,40 | 18,45 | 17,85 | 17,95 | -1,37% | - |
| 26.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 200,00 |
| 25.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 5,00 |
| 22.11.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 2,55% | 301,00 |
| 21.11.2024 | 17,25 | 17,65 | 17,15 | 17,65 | 4,13% | - |
| 20.11.2024 | 17,20 | 17,25 | 16,85 | 16,95 | 0,00% | - |
| 19.11.2024 | 17,00 | 17,05 | 16,60 | 16,95 | -0,59% | - |
| 18.11.2024 | 17,15 | 17,30 | 17,05 | 17,05 | -1,45% | - |
| 15.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 14.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 13.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 12.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 11.11.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -0,84% | - |
| 08.11.2024 | 17,80 | 18,05 | 17,55 | 17,95 | 1,70% | - |
| 07.11.2024 | 18,05 | 18,05 | 17,60 | 17,65 | 0,00% | - |
| 06.11.2024 | 17,10 | 17,85 | 17,10 | 17,65 | 9,29% | - |
| 05.11.2024 | 16,10 | 16,25 | 15,85 | 16,15 | 0,00% | - |
| 04.11.2024 | 16,05 | 16,25 | 15,85 | 16,15 | 0,00% | - |
| 01.11.2024 | 16,00 | 16,25 | 15,85 | 16,15 | 0,62% | - |
| 31.10.2024 | 16,05 | 16,25 | 15,85 | 16,05 | -1,83% | - |
| 30.10.2024 | 16,75 | 16,75 | 16,25 | 16,35 | -2,39% | - |
| 29.10.2024 | 16,75 | 16,95 | 16,65 | 16,75 | 2,76% | - |
| 28.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 30,00 |
| 25.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | 76,00 |
| 24.10.2024 | 15,85 | 15,95 | 15,70 | 15,95 | -0,62% | - |
| 23.10.2024 | 15,95 | 16,15 | 15,90 | 16,05 | -0,31% | - |
| 22.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | 3,00 |
| 21.10.2024 | 16,35 | 16,40 | 16,15 | 16,15 | -0,92% | - |
| 18.10.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -0,61% | - |
| 17.10.2024 | 16,40 | 16,50 | 16,30 | 16,40 | -0,61% | - |
| 16.10.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 0,92% | - |
| 15.10.2024 | 16,40 | 16,45 | 16,25 | 16,35 | 1,55% | - |
| 14.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 11.10.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 3,21% | - |
| 10.10.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 09.10.2024 | 15,70 | 16,00 | 15,70 | 15,80 | 0,64% | - |
| 08.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 07.10.2024 | 16,10 | 16,10 | 15,70 | 15,70 | -2,18% | - |
| 04.10.2024 | 15,65 | 16,15 | 15,65 | 16,05 | 1,90% | - |
| 03.10.2024 | 16,05 | 16,05 | 15,65 | 15,75 | -2,48% | - |
| 02.10.2024 | 15,55 | 16,15 | 15,55 | 16,15 | 2,54% | - |
| 01.10.2024 | 16,20 | 16,30 | 15,65 | 15,75 | -2,48% | - |
| 30.09.2024 | 16,15 | 16,25 | 15,95 | 16,15 | -1,22% | - |
| 27.09.2024 | 16,00 | 16,35 | 15,95 | 16,35 | 2,51% | - |
| 26.09.2024 | 16,00 | 16,25 | 15,85 | 15,95 | 0,00% | - |
| 25.09.2024 | 15,65 | 15,95 | 15,45 | 15,95 | 1,27% | - |
| 24.09.2024 | 15,50 | 15,85 | 15,45 | 15,75 | 1,61% | - |
| 23.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 5,00 |
| 20.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 19.09.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 3,23% | - |
| 18.09.2024 | 15,50 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 17.09.2024 | 15,50 | 15,60 | 15,40 | 15,50 | 0,65% | - |
| 16.09.2024 | 15,50 | 15,50 | 15,30 | 15,40 | -0,65% | - |
| 13.09.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 1,97% | - |
| 12.09.2024 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 11.09.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 10.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 09.09.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -0,65% | - |
| 06.09.2024 | 15,40 | 15,40 | 15,20 | 15,30 | 0,00% | - |
| 05.09.2024 | 15,70 | 15,70 | 15,30 | 15,30 | -2,55% | - |
| 04.09.2024 | 15,60 | 15,70 | 15,60 | 15,70 | -0,63% | - |
| 03.09.2024 | 16,60 | 16,60 | 15,80 | 15,80 | -4,82% | - |
| 02.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 30.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 29.08.2024 | 16,20 | 16,70 | 16,20 | 16,60 | 3,11% | - |
| 28.08.2024 | 16,40 | 16,40 | 16,10 | 16,10 | -1,23% | - |
| 27.08.2024 | 16,50 | 16,50 | 16,10 | 16,30 | -1,21% | - |
| 26.08.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,30% | - |
| 23.08.2024 | 16,05 | 16,45 | 16,05 | 16,45 | 1,23% | - |
| 22.08.2024 | 16,15 | 16,30 | 16,05 | 16,25 | 1,25% | - |
| 21.08.2024 | 16,00 | 16,25 | 15,95 | 16,05 | 0,63% | - |
| 20.08.2024 | 16,25 | 16,25 | 15,95 | 15,95 | 0,00% | - |
| 19.08.2024 | 16,05 | 16,15 | 15,85 | 15,95 | -0,93% | - |
| 16.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 15.08.2024 | 15,60 | 16,20 | 15,60 | 16,10 | 3,87% | - |
| 14.08.2024 | 15,80 | 15,80 | 15,40 | 15,50 | -1,27% | - |
| 13.08.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 1,29% | - |
| 12.08.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 09.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 08.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 07.08.2024 | 15,30 | 15,40 | 15,10 | 15,10 | -2,58% | - |
| 06.08.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 1,97% | - |
| 05.08.2024 | 15,00 | 15,20 | 15,00 | 15,20 | -0,33% | 20,00 |