15,050€
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 06.06.2025 | 14,65 | 15,15 | 14,55 | 15,05 | 3,44% | - |
| 05.06.2025 | 14,55 | 14,75 | 14,40 | 14,55 | -0,68% | - |
| 04.06.2025 | 14,65 | 14,75 | 14,45 | 14,65 | 2,45% | - |
| 03.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 210,00 |
| 02.06.2025 | 14,35 | 14,45 | 14,05 | 14,25 | -1,72% | - |
| 30.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 69,00 |
| 29.05.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -1,37% | - |
| 28.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 27.05.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 26.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 23.05.2025 | 14,50 | 14,60 | 14,15 | 14,25 | -2,73% | - |
| 22.05.2025 | 14,55 | 14,80 | 14,35 | 14,65 | -1,01% | - |
| 21.05.2025 | 14,80 | 14,80 | 14,55 | 14,80 | -1,66% | - |
| 20.05.2025 | 15,05 | 15,15 | 14,95 | 15,05 | 0,00% | - |
| 19.05.2025 | 15,15 | 15,15 | 14,90 | 15,05 | -0,33% | - |
| 16.05.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,67% | - |
| 15.05.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,96% | 102,00 |
| 14.05.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 13.05.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 4,73% | - |
| 12.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 09.05.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 2,10% | - |
| 08.05.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 07.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 06.05.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | - |
| 05.05.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -1,73% | - |
| 02.05.2025 | 14,15 | 14,55 | 14,05 | 14,45 | 4,33% | - |
| 30.04.2025 | 14,00 | 14,05 | 13,65 | 13,85 | -1,42% | - |
| 29.04.2025 | 14,05 | 14,20 | 13,85 | 14,05 | 1,44% | - |
| 28.04.2025 | 14,15 | 14,30 | 13,85 | 13,85 | -0,72% | - |
| 25.04.2025 | 13,85 | 14,15 | 13,55 | 13,95 | 2,95% | - |
| 24.04.2025 | 13,05 | 13,65 | 12,90 | 13,55 | 3,04% | - |
| 23.04.2025 | 12,85 | 13,45 | 12,75 | 13,15 | 5,20% | - |
| 22.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 105,00 |
| 17.04.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 16.04.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | - |
| 15.04.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 14.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,61% | - |
| 11.04.2025 | 12,95 | 13,00 | 12,40 | 12,45 | -2,35% | - |
| 10.04.2025 | 13,75 | 13,75 | 12,75 | 12,75 | 6,69% | - |
| 09.04.2025 | 11,50 | 12,10 | 11,35 | 11,95 | -4,02% | - |
| 08.04.2025 | 12,10 | 12,65 | 12,00 | 12,45 | 7,79% | - |
| 07.04.2025 | 11,10 | 12,35 | 10,85 | 11,55 | 1,32% | - |
| 04.04.2025 | 12,10 | 12,10 | 11,40 | 11,40 | -14,29% | - |
| 03.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 02.04.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -0,72% | - |
| 01.04.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 31.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | - |
| 28.03.2025 | 14,75 | 14,85 | 14,15 | 14,15 | -3,41% | - |
| 27.03.2025 | 14,95 | 15,00 | 14,65 | 14,65 | -2,01% | - |
| 26.03.2025 | 14,95 | 15,15 | 14,90 | 14,95 | 0,00% | - |
| 25.03.2025 | 15,00 | 15,15 | 14,85 | 14,95 | -0,66% | - |
| 24.03.2025 | 15,00 | 15,25 | 14,80 | 15,05 | 2,73% | - |
| 21.03.2025 | 14,85 | 14,90 | 14,50 | 14,65 | -2,01% | - |
| 20.03.2025 | 15,15 | 15,15 | 14,90 | 14,95 | -1,32% | - |
| 19.03.2025 | 14,85 | 15,15 | 14,75 | 15,15 | 2,02% | - |
| 18.03.2025 | 14,80 | 14,90 | 14,60 | 14,85 | 1,02% | - |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 1,00 |
| 14.03.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -3,36% | - |
| 13.03.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | - |
| 12.03.2025 | 14,70 | 14,90 | 14,70 | 14,90 | -1,97% | - |
| 11.03.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,70% | - |
| 10.03.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,34% | - |
| 07.03.2025 | 14,95 | 15,05 | 14,75 | 14,75 | -1,99% | - |
| 06.03.2025 | 14,95 | 15,15 | 14,65 | 15,05 | 0,67% | - |
| 05.03.2025 | 14,90 | 15,15 | 14,70 | 14,95 | 0,67% | - |
| 04.03.2025 | 15,15 | 15,25 | 14,75 | 14,85 | -5,11% | - |
| 03.03.2025 | 15,95 | 16,00 | 15,55 | 15,65 | -0,95% | - |
| 28.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,17% | 52,00 |
| 27.02.2025 | 16,25 | 16,55 | 16,15 | 16,15 | -1,82% | - |
| 26.02.2025 | 16,45 | 16,65 | 16,40 | 16,45 | -0,60% | - |
| 25.02.2025 | 16,70 | 16,85 | 16,50 | 16,55 | -1,78% | - |
| 24.02.2025 | 16,85 | 17,10 | 16,65 | 16,85 | -0,88% | - |
| 21.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 5,00 |
| 20.02.2025 | 17,30 | 17,45 | 16,95 | 16,95 | -3,69% | - |
| 19.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 5,00 |
| 18.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 1,00 |
| 17.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 11,39% | 1,00 |
| 14.02.2025 | 17,30 | 17,30 | 14,50 | 15,80 | -8,93% | 2.904,00 |
| 13.02.2025 | 17,35 | 17,65 | 17,25 | 17,35 | 0,58% | - |
| 12.02.2025 | 17,60 | 17,70 | 17,25 | 17,25 | -3,36% | - |
| 11.02.2025 | 17,65 | 17,95 | 17,40 | 17,85 | 0,56% | - |
| 10.02.2025 | 17,70 | 18,05 | 17,55 | 17,75 | 0,57% | - |
| 07.02.2025 | 17,90 | 18,00 | 17,55 | 17,65 | -1,40% | - |
| 06.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | 132,00 |
| 05.02.2025 | 17,80 | 18,05 | 17,70 | 17,95 | 1,13% | - |
| 04.02.2025 | 17,75 | 17,90 | 17,50 | 17,75 | -3,01% | - |
| 03.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 2,00 |
| 31.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 30.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 29.01.2025 | 18,30 | 18,40 | 18,30 | 18,40 | -0,54% | - |
| 28.01.2025 | 18,80 | 18,80 | 18,30 | 18,50 | 0,54% | - |
| 27.01.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -2,90% | - |
| 24.01.2025 | 19,55 | 19,55 | 18,90 | 18,95 | -1,56% | - |
| 23.01.2025 | 19,60 | 19,60 | 19,20 | 19,25 | -2,53% | - |
| 22.01.2025 | 19,75 | 20,05 | 19,60 | 19,75 | -1,00% | - |
| 21.01.2025 | 19,70 | 20,00 | 19,65 | 19,95 | 1,27% | - |
| 20.01.2025 | 19,80 | 19,80 | 19,60 | 19,70 | 0,25% | - |
| 17.01.2025 | 19,50 | 19,95 | 19,50 | 19,65 | 0,51% | - |
| 16.01.2025 | 19,50 | 19,60 | 19,30 | 19,55 | 2,36% | - |