14,650€
2,45%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,55 | 14,80 | 14,55 | 14,55 | 1,75% | - |
| 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% | - |
| 15.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 1,00 |
| 14.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 750,00 |
| 13.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | 69,00 |
| 10.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 158,00 |
| 09.01.2025 | 19,30 | 19,40 | 19,30 | 19,30 | 0,26% | - |
| 08.01.2025 | 19,70 | 19,75 | 19,05 | 19,25 | -1,79% | - |
| 07.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 52,00 |
| 06.01.2025 | 19,60 | 20,00 | 19,40 | 19,75 | 1,28% | - |
| 03.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 10,00 |
| 02.01.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 1,57% | 880,00 |
| 30.12.2024 | 19,10 | 19,20 | 19,05 | 19,10 | -0,26% | - |
| 27.12.2024 | 19,30 | 19,40 | 19,00 | 19,15 | 0,79% | - |
| 23.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | 12,00 |
| 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% | - |