19,550€
-1,51%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.08.2025 | 17,15 | 17,40 | 17,05 | 17,05 | 1,49% | - |
| 08.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,90% | 100,00 |
| 07.08.2025 | 16,75 | 17,10 | 16,55 | 16,65 | -1,19% | - |
| 06.08.2025 | 17,40 | 17,45 | 16,75 | 16,85 | -0,59% | - |
| 05.08.2025 | 17,35 | 17,60 | 16,90 | 16,95 | -2,31% | - |
| 04.08.2025 | 17,25 | 17,40 | 17,15 | 17,35 | 1,46% | - |
| 01.08.2025 | 17,80 | 17,90 | 17,10 | 17,10 | -3,93% | 469,00 |
| 31.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | 50,00 |
| 30.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 1.066,00 |
| 29.07.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 2,25% | 75,00 |
| 28.07.2025 | 17,60 | 17,80 | 17,50 | 17,80 | 4,71% | 150,00 |
| 25.07.2025 | 15,90 | 17,00 | 15,90 | 17,00 | 7,59% | - |
| 24.07.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -0,63% | - |
| 23.07.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 3,92% | - |
| 22.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 21.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 18.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 17.07.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | - |
| 16.07.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -1,95% | - |
| 15.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 14.07.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -2,86% | - |
| 11.07.2025 | 15,75 | 15,75 | 15,50 | 15,75 | -1,25% | - |
| 10.07.2025 | 15,50 | 15,95 | 15,45 | 15,95 | 3,91% | - |
| 09.07.2025 | 15,45 | 15,65 | 15,20 | 15,35 | -0,65% | - |
| 08.07.2025 | 15,15 | 15,55 | 15,05 | 15,45 | 0,65% | - |
| 07.07.2025 | 15,45 | 15,55 | 15,35 | 15,35 | 0,33% | - |
| 04.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 03.07.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 2,67% | - |
| 02.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 01.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 30.06.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,98% | - |
| 27.06.2025 | 15,35 | 15,45 | 15,20 | 15,35 | 0,00% | - |
| 26.06.2025 | 15,05 | 15,35 | 15,05 | 15,35 | 1,32% | - |
| 25.06.2025 | 15,15 | 15,25 | 15,15 | 15,15 | -0,66% | - |
| 24.06.2025 | 15,25 | 15,35 | 15,15 | 15,25 | 1,33% | - |
| 23.06.2025 | 14,95 | 15,05 | 14,85 | 15,05 | 1,35% | - |
| 20.06.2025 | 14,75 | 15,05 | 14,65 | 14,85 | 0,34% | - |