17,750€
-0,56%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 14,85 | 14,85 | 14,70 | 14,80 | -1,00% | - |
| 18.06.2025 | 14,70 | 15,05 | 14,70 | 14,95 | 0,67% | - |
| 17.06.2025 | 14,70 | 14,95 | 14,45 | 14,85 | 1,71% | - |
| 16.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 10,00 |
| 13.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | 15,00 |
| 12.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 15,00 |
| 11.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,98% | 35,00 |
| 10.06.2025 | 15,25 | 15,45 | 15,20 | 15,35 | 0,00% | - |
| 09.06.2025 | 15,05 | 15,55 | 15,05 | 15,35 | 1,99% | - |
| 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% | - |