16,350€
1,24%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 16,35 | 16,40 | 15,15 | 15,25 | -6,73% | - |
| 01.08.2024 | 16,85 | 17,30 | 16,20 | 16,35 | -2,97% | - |
| 31.07.2024 | 16,60 | 17,05 | 16,55 | 16,85 | 1,20% | - |
| 30.07.2024 | 17,05 | 17,20 | 16,65 | 16,65 | -2,35% | - |
| 29.07.2024 | 17,20 | 17,35 | 16,95 | 17,05 | 1,19% | - |
| 26.07.2024 | 16,95 | 17,30 | 16,85 | 16,85 | -1,17% | - |
| 25.07.2024 | 17,00 | 17,15 | 16,85 | 17,05 | -1,73% | - |
| 24.07.2024 | 17,15 | 17,45 | 17,00 | 17,35 | 0,87% | - |
| 23.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 20,00 |
| 22.07.2024 | 16,85 | 17,05 | 16,75 | 16,95 | -0,29% | - |
| 19.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 18.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 17.07.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 16.07.2024 | 17,10 | 17,70 | 17,10 | 17,70 | 2,31% | - |
| 15.07.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 1,76% | - |
| 12.07.2024 | 17,00 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 11.07.2024 | 16,30 | 17,00 | 16,30 | 17,00 | 4,29% | - |
| 10.07.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | - |
| 09.07.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 08.07.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 1,91% | - |
| 05.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 04.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 03.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 02.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 01.07.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 28.06.2024 | 15,75 | 16,05 | 15,65 | 15,95 | 1,27% | - |
| 27.06.2024 | 15,85 | 16,10 | 15,70 | 15,75 | -1,87% | - |
| 26.06.2024 | 15,95 | 16,05 | 15,85 | 16,05 | 0,63% | - |
| 25.06.2024 | 15,95 | 16,10 | 15,85 | 15,95 | -0,62% | - |
| 24.06.2024 | 15,95 | 16,15 | 15,85 | 16,05 | 0,00% | - |
| 21.06.2024 | 15,85 | 16,15 | 15,85 | 16,05 | 0,00% | - |
| 20.06.2024 | 16,20 | 16,30 | 16,05 | 16,05 | -0,62% | - |
| 19.06.2024 | 16,25 | 16,25 | 16,15 | 16,15 | -1,22% | - |