30,700€
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,60 | 30,90 | 30,30 | 30,70 | 0,00% | - |
| 08.09.2026 | 30,20 | 31,00 | 30,20 | 30,70 | 0,99% | - |
| 07.09.2026 | 30,40 | 30,50 | 30,30 | 30,40 | 1,33% | - |
| 04.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 60,00 |
| 03.09.2026 | 29,70 | 30,00 | 29,10 | 29,90 | -0,33% | - |
| 02.09.2026 | 29,70 | 30,30 | 29,30 | 30,00 | 1,69% | - |
| 01.09.2026 | 29,50 | 29,50 | 28,90 | 29,50 | 1,03% | - |
| 31.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 15,00 |
| 28.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 30,00 |
| 27.08.2026 | 29,70 | 30,50 | 29,30 | 29,90 | 2,75% | - |
| 26.08.2026 | 28,90 | 29,30 | 28,60 | 29,10 | 2,11% | - |
| 25.08.2026 | 28,10 | 28,80 | 27,90 | 28,50 | 2,15% | - |
| 24.08.2026 | 28,50 | 28,60 | 27,50 | 27,90 | -2,11% | - |
| 21.08.2026 | 29,10 | 29,90 | 28,30 | 28,50 | -2,06% | - |
| 20.08.2026 | 29,80 | 29,80 | 29,10 | 29,10 | -3,00% | - |
| 19.08.2026 | 30,40 | 30,40 | 30,00 | 30,00 | -9,64% | 691,00 |
| 18.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 10,00 |
| 17.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 1,00 |
| 14.08.2026 | 32,20 | 33,60 | 32,20 | 33,20 | 1,84% | - |
| 13.08.2026 | 33,40 | 33,80 | 32,60 | 32,60 | -3,55% | - |
| 12.08.2026 | 33,00 | 33,80 | 33,00 | 33,80 | 1,20% | - |
| 11.08.2026 | 32,80 | 34,00 | 32,80 | 33,40 | 0,60% | - |
| 10.08.2026 | 33,40 | 33,80 | 33,20 | 33,20 | -3,77% | - |
| 07.08.2026 | 34,20 | 34,90 | 33,90 | 34,50 | -1,15% | - |
| 06.08.2026 | 34,40 | 35,30 | 33,70 | 34,90 | 0,58% | - |
| 05.08.2026 | 35,10 | 35,40 | 34,40 | 34,70 | 1,17% | - |
| 04.08.2026 | 32,60 | 34,50 | 32,60 | 34,30 | 6,19% | - |
| 03.08.2026 | 31,90 | 32,70 | 30,70 | 32,30 | 0,94% | - |
| 31.07.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 6,67% | - |
| 30.07.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 29.07.2026 | 31,20 | 31,20 | 30,00 | 30,00 | -5,06% | - |
| 28.07.2026 | 32,40 | 32,60 | 31,00 | 31,60 | -3,07% | - |
| 27.07.2026 | 32,80 | 33,20 | 32,40 | 32,60 | -2,10% | - |
| 24.07.2026 | 34,40 | 34,60 | 32,30 | 33,30 | 3,74% | - |
| 23.07.2026 | 32,00 | 32,70 | 31,80 | 32,10 | -1,23% | - |
| 22.07.2026 | 32,40 | 32,60 | 31,70 | 32,50 | 0,00% | - |
| 21.07.2026 | 31,20 | 32,50 | 31,20 | 32,50 | 4,50% | - |
| 20.07.2026 | 30,80 | 31,50 | 30,60 | 31,10 | 4,01% | - |
| 17.07.2026 | 30,80 | 31,00 | 29,60 | 29,90 | -3,24% | - |
| 16.07.2026 | 31,40 | 31,40 | 30,60 | 30,90 | -1,90% | - |
| 15.07.2026 | 32,20 | 32,50 | 31,30 | 31,50 | -2,48% | - |
| 14.07.2026 | 31,40 | 32,60 | 31,20 | 32,30 | 2,87% | - |
| 13.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,38% | 51,00 |
| 10.07.2026 | 32,60 | 32,90 | 32,20 | 32,50 | 2,20% | - |
| 09.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 5,30% | 5,00 |
| 08.07.2026 | 30,10 | 30,50 | 29,70 | 30,20 | 0,67% | - |
| 07.07.2026 | 32,20 | 32,40 | 29,50 | 30,00 | -7,41% | - |
| 06.07.2026 | 32,80 | 32,80 | 32,40 | 32,40 | 0,62% | 200,00 |
| 03.07.2026 | 32,20 | 32,20 | 32,00 | 32,20 | -4,73% | - |
| 02.07.2026 | 35,50 | 35,80 | 33,70 | 33,80 | -5,59% | - |
| 01.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | 3,00 |
| 30.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 5,44% | 80,00 |
| 29.06.2026 | 35,20 | 36,00 | 33,90 | 34,90 | -1,41% | - |
| 26.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,48% | 306,00 |
| 25.06.2026 | 35,10 | 36,90 | 34,80 | 36,30 | 1,40% | - |
| 24.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 20,00 |
| 23.06.2026 | 36,60 | 36,60 | 35,60 | 35,60 | -2,73% | 330,00 |
| 22.06.2026 | 36,40 | 37,00 | 36,20 | 36,60 | 1,67% | 750,00 |
| 19.06.2026 | 36,10 | 36,10 | 36,00 | 36,00 | -0,28% | - |
| 18.06.2026 | 35,20 | 36,50 | 35,10 | 36,10 | 3,14% | - |
| 17.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | 696,00 |
| 16.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 3,70% | 100,00 |
| 15.06.2026 | 34,80 | 36,20 | 34,70 | 35,10 | 1,45% | - |
| 12.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 3,28% | 110,00 |
| 11.06.2026 | 32,40 | 33,90 | 32,20 | 33,50 | 3,08% | - |
| 10.06.2026 | 33,00 | 33,30 | 32,00 | 32,50 | -1,52% | - |
| 09.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 30,00 |
| 08.06.2026 | 33,20 | 33,40 | 33,20 | 33,40 | 0,00% | 5.003,00 |
| 05.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 600,00 |
| 04.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | 185,00 |
| 03.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | 60,00 |
| 02.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 214,00 |
| 01.06.2026 | 32,60 | 32,80 | 31,80 | 32,20 | 0,63% | 911,00 |
| 29.05.2026 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | 700,00 |
| 28.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 235,00 |
| 27.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 261,00 |
| 26.05.2026 | 31,70 | 32,50 | 31,70 | 32,40 | 1,89% | - |
| 25.05.2026 | 31,80 | 31,80 | 31,70 | 31,80 | 2,58% | - |
| 22.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,31% | 3,00 |
| 21.05.2026 | 30,30 | 30,70 | 30,10 | 30,30 | 1,00% | - |
| 20.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 1,00 |
| 19.05.2026 | 30,00 | 30,00 | 29,00 | 29,00 | -2,36% | 814,00 |
| 18.05.2026 | 30,00 | 30,80 | 29,70 | 29,70 | -0,34% | - |
| 15.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 129,00 |
| 14.05.2026 | 31,80 | 31,80 | 30,60 | 30,60 | -0,65% | 2.203,00 |
| 13.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 262,00 |
| 12.05.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 3,95% | 200,00 |
| 11.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 109,00 |
| 08.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 30,00 |
| 07.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 102,00 |
| 06.05.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 3,55% | 360,00 |
| 05.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 3,30% | 100,00 |
| 04.05.2026 | 26,90 | 27,50 | 26,70 | 27,30 | 4,60% | - |
| 30.04.2026 | 25,90 | 26,20 | 25,50 | 26,10 | 1,56% | - |
| 29.04.2026 | 25,90 | 26,30 | 25,50 | 25,70 | -4,81% | - |
| 28.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,45% | 618,00 |
| 27.04.2026 | 26,10 | 26,50 | 25,50 | 26,10 | 3,16% | - |
| 24.04.2026 | 26,70 | 27,10 | 24,60 | 25,30 | -6,64% | - |
| 23.04.2026 | 25,90 | 27,30 | 25,90 | 27,10 | -0,37% | - |
| 22.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,64% | 16,00 |