20,150€
0,75%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 18,90 | 20,00 | 18,70 | 20,00 | 5,26% | - |
| 05.01.2026 | 18,50 | 19,30 | 18,40 | 19,00 | 1,60% | - |
| 02.01.2026 | 18,10 | 18,70 | 17,90 | 18,70 | 3,31% | - |
| 30.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 29.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 23.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 19.12.2025 | 18,65 | 18,85 | 18,65 | 18,75 | 0,00% | - |
| 18.12.2025 | 18,65 | 19,15 | 18,60 | 18,75 | 0,54% | - |
| 17.12.2025 | 19,05 | 19,40 | 18,55 | 18,65 | -2,10% | - |
| 16.12.2025 | 19,10 | 19,25 | 18,90 | 19,05 | 0,00% | - |
| 15.12.2025 | 19,55 | 19,80 | 18,80 | 19,05 | -6,62% | - |
| 12.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 1,00 |
| 11.12.2025 | 20,30 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 10.12.2025 | 20,15 | 20,50 | 19,85 | 20,30 | 0,00% | - |
| 09.12.2025 | 20,15 | 20,40 | 19,85 | 20,30 | -0,49% | - |
| 08.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 2,00 |
| 05.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | 15,00 |
| 04.12.2025 | 19,75 | 20,15 | 19,40 | 20,05 | 3,62% | - |
| 03.12.2025 | 19,70 | 19,80 | 19,25 | 19,35 | -1,02% | - |
| 02.12.2025 | 19,30 | 19,85 | 19,25 | 19,55 | 2,09% | - |
| 01.12.2025 | 19,20 | 19,30 | 19,00 | 19,15 | -1,79% | - |
| 28.11.2025 | 19,45 | 19,65 | 19,25 | 19,50 | 0,78% | - |
| 27.11.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,02% | - |
| 26.11.2025 | 19,45 | 19,55 | 19,25 | 19,55 | 1,82% | - |
| 25.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,32% | 816,00 |
| 24.11.2025 | 18,65 | 19,00 | 18,30 | 18,95 | 4,99% | - |
| 21.11.2025 | 17,90 | 18,15 | 17,85 | 18,05 | -2,17% | - |
| 20.11.2025 | 18,55 | 18,90 | 18,45 | 18,45 | -0,27% | - |
| 19.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | 550,00 |
| 18.11.2025 | 18,20 | 18,45 | 18,05 | 18,45 | -1,07% | - |
| 17.11.2025 | 18,75 | 18,85 | 18,50 | 18,65 | -0,27% | - |
| 14.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 460,00 |
| 13.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,84% | 550,00 |
| 12.11.2025 | 19,55 | 19,95 | 19,50 | 19,55 | 1,03% | - |
| 11.11.2025 | 19,55 | 19,65 | 19,25 | 19,35 | -0,77% | - |
| 10.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 10,00 |
| 07.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,27% | 50,00 |
| 06.11.2025 | 19,95 | 20,30 | 19,60 | 19,85 | -0,25% | - |
| 05.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | 10,00 |
| 04.11.2025 | 20,30 | 20,50 | 20,10 | 20,10 | -1,47% | - |
| 03.11.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 67,00 |
| 31.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 30.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 29.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.10.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 27.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 24.10.2025 | 20,70 | 20,90 | 20,10 | 20,50 | 3,27% | - |
| 23.10.2025 | 19,95 | 20,35 | 19,60 | 19,85 | -2,22% | - |
| 22.10.2025 | 20,30 | 20,60 | 20,20 | 20,30 | -1,46% | - |
| 21.10.2025 | 20,50 | 20,70 | 20,30 | 20,60 | 2,49% | - |
| 17.10.2025 | 19,95 | 20,30 | 19,65 | 20,10 | -0,99% | - |
| 16.10.2025 | 20,50 | 20,60 | 20,10 | 20,30 | 1,00% | - |
| 15.10.2025 | 19,65 | 20,50 | 19,65 | 20,10 | 2,03% | - |
| 14.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,76% | 700,00 |
| 13.10.2025 | 19,40 | 19,95 | 19,35 | 19,85 | 0,76% | - |
| 10.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | 5,00 |
| 09.10.2025 | 20,50 | 20,60 | 19,80 | 20,10 | -0,99% | - |
| 08.10.2025 | 20,10 | 20,45 | 20,10 | 20,30 | 0,50% | - |
| 07.10.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | 545,00 |
| 06.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 226,00 |
| 03.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 30,00 |
| 02.10.2025 | 20,30 | 20,50 | 20,10 | 20,30 | 2,27% | - |
| 01.10.2025 | 19,65 | 20,15 | 19,50 | 19,85 | 0,00% | - |
| 30.09.2025 | 19,75 | 20,15 | 19,70 | 19,85 | 0,51% | - |
| 29.09.2025 | 19,95 | 20,20 | 19,65 | 19,75 | 0,00% | - |
| 26.09.2025 | 19,85 | 19,95 | 19,60 | 19,75 | 0,51% | - |
| 25.09.2025 | 19,85 | 19,95 | 19,50 | 19,65 | -0,51% | - |
| 24.09.2025 | 19,70 | 20,00 | 19,60 | 19,75 | 0,77% | - |
| 23.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | 20,00 |
| 22.09.2025 | 19,15 | 19,35 | 19,00 | 19,35 | -0,26% | - |
| 19.09.2025 | 19,30 | 19,50 | 19,30 | 19,40 | -0,51% | - |
| 18.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | 35,00 |
| 17.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | 299,00 |
| 16.09.2025 | 18,80 | 18,95 | 18,50 | 18,55 | -2,37% | - |
| 15.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 3,00 |
| 12.09.2025 | 18,90 | 18,90 | 18,70 | 18,70 | 1,08% | - |
| 11.09.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 1,65% | - |
| 10.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 09.09.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 0,56% | - |
| 08.09.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -1,91% | - |
| 05.09.2025 | 18,60 | 18,80 | 18,25 | 18,35 | 0,00% | - |
| 04.09.2025 | 18,00 | 18,45 | 17,90 | 18,35 | 3,38% | - |
| 03.09.2025 | 17,90 | 18,05 | 17,75 | 17,75 | -0,56% | - |
| 02.09.2025 | 18,20 | 18,30 | 17,80 | 17,85 | -1,92% | - |
| 01.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 29.08.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | 163,00 |
| 28.08.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | - |
| 27.08.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | 15,00 |
| 26.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 25.08.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,82% | - |
| 22.08.2025 | 17,55 | 18,40 | 17,55 | 18,25 | 4,58% | - |
| 21.08.2025 | 17,50 | 17,65 | 17,15 | 17,45 | 0,58% | - |
| 20.08.2025 | 17,70 | 17,70 | 17,25 | 17,35 | -1,70% | - |
| 19.08.2025 | 17,65 | 17,90 | 17,55 | 17,65 | 0,00% | - |
| 18.08.2025 | 17,30 | 17,65 | 17,25 | 17,65 | 2,62% | - |
| 15.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,99% | 231,00 |
| 14.08.2025 | 18,00 | 18,00 | 17,55 | 17,55 | -0,85% | - |
| 13.08.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,57% | 447,00 |
| 12.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,23% | 509,00 |