Knowles
WKN: A1XD6Z / ISIN: US49926D1090Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.05.15 | 19,00 | 19,24 | 18,90 | 19,19 | 660910 |
| 19.05.15 | 19,10 | 19,34 | 18,87 | 18,98 | 700526 |
| 18.05.15 | 18,86 | 19,51 | 18,59 | 19,13 | 1077342 |
| 15.05.15 | 19,32 | 19,36 | 18,88 | 19,01 | 929965 |
| 14.05.15 | 18,70 | 19,25 | 18,62 | 19,12 | 899436 |
| 13.05.15 | 18,61 | 18,77 | 18,27 | 18,62 | 940451 |
| 12.05.15 | 18,73 | 18,76 | 18,39 | 18,55 | 1367165 |
| 11.05.15 | 18,48 | 18,83 | 18,04 | 18,82 | 1754458 |
| 08.05.15 | 18,34 | 18,76 | 18,02 | 18,07 | 1284226 |
| 07.05.15 | 18,13 | 18,25 | 17,67 | 18,16 | 1753479 |
| 06.05.15 | 18,92 | 19,29 | 18,00 | 18,19 | 1924256 |
| 05.05.15 | 19,21 | 19,31 | 18,75 | 18,86 | 2186652 |
| 04.05.15 | 19,04 | 19,32 | 18,97 | 19,15 | 1413032 |
| 01.05.15 | 18,92 | 19,27 | 18,92 | 19,03 | 2568767 |
| 30.04.15 | 19,50 | 19,56 | 17,92 | 19,17 | 6518920 |
| 29.04.15 | 19,36 | 20,12 | 19,23 | 19,93 | 1177843 |
| 28.04.15 | 20,40 | 20,40 | 19,51 | 19,56 | 2614534 |
| 27.04.15 | 20,07 | 20,65 | 19,97 | 20,35 | 1770441 |
| 24.04.15 | 20,27 | 21,98 | 19,96 | 20,08 | 3572320 |
| 23.04.15 | 21,25 | 21,93 | 20,98 | 21,24 | 2466104 |
| 22.04.15 | 21,49 | 21,49 | 21,07 | 21,27 | 1012957 |
| 21.04.15 | 21,75 | 21,75 | 21,27 | 21,51 | 1718588 |
| 20.04.15 | 20,96 | 21,71 | 20,81 | 21,66 | 1209358 |
| 17.04.15 | 20,81 | 21,13 | 20,69 | 20,90 | 754000 |
| 16.04.15 | 20,96 | 21,25 | 20,81 | 21,00 | 628768 |
