32,100€
-1,53%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 25,90 | 26,50 | 25,20 | 26,50 | 1,92% | - |
| 20.04.2026 | 25,10 | 26,10 | 24,70 | 26,00 | 3,17% | - |
| 17.04.2026 | 24,60 | 25,20 | 24,40 | 25,20 | 3,28% | - |
| 16.04.2026 | 24,20 | 24,60 | 24,00 | 24,40 | 0,83% | - |
| 15.04.2026 | 24,40 | 24,60 | 24,00 | 24,20 | -0,82% | - |
| 14.04.2026 | 24,40 | 24,80 | 24,00 | 24,40 | 0,00% | 100,00 |
| 13.04.2026 | 24,20 | 24,40 | 23,60 | 24,40 | 0,00% | - |
| 10.04.2026 | 23,80 | 24,40 | 23,60 | 24,40 | 2,52% | - |
| 09.04.2026 | 23,20 | 23,80 | 23,00 | 23,80 | 1,71% | - |
| 08.04.2026 | 22,80 | 23,80 | 22,80 | 23,40 | 2,63% | - |
| 07.04.2026 | 22,40 | 22,80 | 21,60 | 22,80 | 2,70% | - |
| 02.04.2026 | 22,40 | 22,40 | 21,40 | 22,20 | -3,06% | - |
| 01.04.2026 | 22,30 | 23,10 | 22,20 | 22,90 | 5,53% | - |
| 31.03.2026 | 21,60 | 22,10 | 21,10 | 21,70 | 0,93% | - |
| 30.03.2026 | 22,20 | 22,60 | 21,30 | 21,50 | -2,71% | - |
| 27.03.2026 | 22,70 | 22,90 | 21,90 | 22,10 | -2,64% | - |
| 26.03.2026 | 22,90 | 23,10 | 22,40 | 22,70 | -0,87% | - |
| 25.03.2026 | 23,10 | 23,40 | 22,70 | 22,90 | 1,78% | - |
| 24.03.2026 | 21,80 | 22,70 | 21,40 | 22,50 | 9,22% | - |
| 23.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | 40,00 |
| 20.03.2026 | 21,50 | 21,60 | 20,90 | 21,10 | 0,48% | - |
| 19.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 40,00 |
| 18.03.2026 | 21,70 | 22,30 | 21,10 | 21,50 | 0,00% | - |
| 17.03.2026 | 21,20 | 21,90 | 21,00 | 21,50 | 0,47% | - |
| 16.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 26,00 |
| 13.03.2026 | 21,70 | 22,30 | 21,40 | 21,50 | -1,83% | - |
| 12.03.2026 | 21,80 | 22,30 | 21,30 | 21,90 | 0,92% | - |
| 11.03.2026 | 21,90 | 22,30 | 21,30 | 21,70 | -1,81% | - |
| 10.03.2026 | 21,50 | 22,30 | 21,50 | 22,10 | 4,25% | - |
| 09.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 522,00 |
| 06.03.2026 | 22,20 | 22,30 | 21,20 | 21,50 | -3,59% | - |
| 05.03.2026 | 22,90 | 23,00 | 22,30 | 22,30 | -1,76% | - |
| 04.03.2026 | 22,60 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 03.03.2026 | 23,40 | 23,50 | 22,30 | 22,50 | 5,14% | - |
| 02.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -6,55% | 1,00 |
| 27.02.2026 | 23,60 | 23,60 | 22,90 | 22,90 | -6,15% | - |
| 26.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 104,00 |
| 25.02.2026 | 23,80 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 24.02.2026 | 23,40 | 24,10 | 22,70 | 23,90 | 3,46% | - |
| 23.02.2026 | 23,20 | 23,30 | 23,10 | 23,10 | 1,76% | - |
| 20.02.2026 | 23,30 | 23,30 | 22,70 | 22,70 | -2,16% | - |
| 19.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 130,00 |
| 18.02.2026 | 23,00 | 23,40 | 22,90 | 23,10 | 0,87% | - |
| 17.02.2026 | 23,00 | 23,20 | 22,50 | 22,90 | -0,87% | - |
| 16.02.2026 | 23,10 | 23,10 | 23,00 | 23,10 | 2,67% | - |
| 13.02.2026 | 22,50 | 22,80 | 22,10 | 22,50 | 0,90% | - |
| 12.02.2026 | 22,90 | 23,40 | 22,30 | 22,30 | -1,76% | - |
| 11.02.2026 | 22,70 | 23,30 | 22,30 | 22,70 | -0,87% | - |
| 10.02.2026 | 22,90 | 23,00 | 22,50 | 22,90 | 2,69% | - |
| 09.02.2026 | 22,80 | 23,20 | 22,20 | 22,30 | 5,69% | - |
| 06.02.2026 | 21,00 | 21,20 | 21,00 | 21,10 | 1,93% | - |
| 05.02.2026 | 20,60 | 20,70 | 20,30 | 20,70 | 0,00% | - |
| 04.02.2026 | 20,90 | 21,50 | 20,70 | 20,70 | -1,90% | - |
| 03.02.2026 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 02.02.2026 | 20,30 | 21,30 | 19,85 | 21,30 | 4,41% | - |
| 30.01.2026 | 20,20 | 20,40 | 20,20 | 20,40 | -0,49% | - |
| 29.01.2026 | 20,35 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 28.01.2026 | 20,20 | 20,60 | 20,10 | 20,30 | 0,50% | - |
| 27.01.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 26.01.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -2,91% | - |
| 23.01.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 22.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 21.01.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 20.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 19.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 16.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.01.2026 | 20,20 | 21,20 | 20,20 | 21,20 | 6,00% | - |
| 14.01.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 1,52% | - |
| 13.01.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 0,00% | - |
| 12.01.2026 | 19,40 | 19,70 | 19,40 | 19,70 | -0,51% | - |
| 09.01.2026 | 19,20 | 19,80 | 19,00 | 19,80 | 2,59% | - |
| 08.01.2026 | 19,10 | 19,30 | 18,80 | 19,30 | 0,00% | - |
| 07.01.2026 | 20,00 | 20,00 | 18,90 | 19,30 | -3,50% | - |