27,500€
-1,79%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 06.11.2026 | 26,60 | 28,20 | 26,60 | 28,00 | 3,70% | 2.000,00 |
| 05.11.2026 | 29,80 | 30,00 | 26,80 | 27,00 | -9,40% | 634,00 |
| 04.11.2026 | 30,00 | 30,60 | 28,80 | 29,80 | -1,97% | - |
| 03.11.2026 | 29,20 | 30,80 | 29,20 | 30,40 | 2,01% | - |
| 02.11.2026 | 29,20 | 30,60 | 29,20 | 29,80 | 1,36% | - |
| 30.10.2026 | 31,20 | 31,20 | 29,00 | 29,40 | -5,77% | 413,00 |
| 29.10.2026 | 30,60 | 31,60 | 30,40 | 31,20 | 0,65% | 400,00 |
| 28.10.2026 | 30,80 | 31,20 | 30,60 | 31,00 | 1,31% | - |
| 27.10.2026 | 29,00 | 30,60 | 29,00 | 30,60 | 4,79% | - |
| 26.10.2026 | 28,60 | 29,40 | 28,40 | 29,20 | 2,10% | - |
| 23.10.2026 | 29,80 | 30,60 | 28,40 | 28,60 | -3,38% | - |
| 22.10.2026 | 30,60 | 30,80 | 29,00 | 29,60 | -4,52% | 324,00 |
| 21.10.2026 | 30,40 | 31,20 | 30,40 | 31,00 | 1,31% | - |
| 20.10.2026 | 30,60 | 30,80 | 30,20 | 30,60 | -0,65% | - |
| 19.10.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 3,36% | - |
| 16.10.2026 | 30,60 | 30,60 | 29,80 | 29,80 | -2,61% | - |
| 15.10.2026 | 30,80 | 30,80 | 29,20 | 30,60 | -1,92% | - |
| 14.10.2026 | 32,40 | 32,60 | 30,80 | 31,20 | -4,29% | - |
| 13.10.2026 | 32,60 | 32,60 | 31,80 | 32,60 | -0,61% | - |
| 12.10.2026 | 33,40 | 33,40 | 32,60 | 32,80 | -1,80% | - |
| 09.10.2026 | 32,80 | 33,60 | 32,80 | 33,40 | 1,21% | - |
| 08.10.2026 | 33,80 | 33,80 | 33,00 | 33,00 | -2,94% | - |
| 07.10.2026 | 34,60 | 34,80 | 33,60 | 34,00 | -1,73% | - |
| 06.10.2026 | 35,00 | 35,20 | 34,40 | 34,60 | -1,14% | - |
| 05.10.2026 | 35,20 | 35,60 | 35,00 | 35,00 | -1,13% | - |
| 02.10.2026 | 33,60 | 35,60 | 33,60 | 35,40 | 4,73% | - |
| 01.10.2026 | 32,60 | 34,00 | 32,40 | 33,80 | 3,05% | - |
| 30.09.2026 | 32,60 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 29.09.2026 | 32,20 | 33,00 | 32,20 | 32,80 | 0,61% | - |
| 28.09.2026 | 32,40 | 33,00 | 32,20 | 32,60 | -0,61% | - |
| 25.09.2026 | 32,00 | 33,00 | 32,00 | 32,80 | 1,23% | - |
| 24.09.2026 | 31,80 | 32,40 | 31,40 | 32,40 | 1,25% | - |
| 23.09.2026 | 32,00 | 32,20 | 31,60 | 32,00 | 0,00% | - |
| 22.09.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 1,91% | - |
| 21.09.2026 | 30,80 | 31,60 | 30,80 | 31,40 | 1,95% | - |
| 18.09.2026 | 30,60 | 31,00 | 30,40 | 30,80 | 0,00% | - |
| 17.09.2026 | 30,40 | 31,20 | 30,40 | 30,80 | 0,65% | - |
| 16.09.2026 | 29,80 | 30,80 | 29,80 | 30,60 | 1,32% | - |
| 15.09.2026 | 29,60 | 30,40 | 29,60 | 30,20 | -5,03% | 230,00 |
| 14.09.2026 | 32,00 | 32,00 | 30,60 | 31,80 | 0,32% | 1.360,00 |
| 11.09.2026 | 30,60 | 31,70 | 30,50 | 31,70 | 3,59% | - |
| 10.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 33,00 |
| 09.09.2026 | 30,60 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 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 |