Knowles
WKN: A1XD6Z / ISIN: US49926D1090Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.12.14 | 20,26 | 22,97 | 20,26 | 21,95 | 3050410 |
| 19.12.14 | 19,71 | 20,22 | 19,60 | 20,18 | 1783235 |
| 18.12.14 | 19,75 | 19,86 | 19,52 | 19,71 | 778180 |
| 17.12.14 | 18,95 | 19,53 | 18,79 | 19,43 | 830355 |
| 16.12.14 | 18,28 | 19,00 | 18,17 | 18,89 | 953183 |
| 15.12.14 | 18,98 | 19,07 | 18,16 | 18,40 | 1640801 |
| 12.12.14 | 19,71 | 19,71 | 18,76 | 18,81 | 1521170 |
| 11.12.14 | 20,27 | 20,27 | 19,65 | 19,78 | 1743134 |
| 10.12.14 | 20,12 | 20,48 | 19,94 | 20,05 | 1454756 |
| 09.12.14 | 19,54 | 20,40 | 19,40 | 20,39 | 952112 |
| 08.12.14 | 19,43 | 20,03 | 19,35 | 19,77 | 1192383 |
| 05.12.14 | 20,16 | 20,17 | 19,34 | 19,51 | 1244165 |
| 04.12.14 | 20,70 | 21,02 | 19,89 | 19,97 | 1364713 |
| 03.12.14 | 20,49 | 21,27 | 20,29 | 21,11 | 1308782 |
| 02.12.14 | 20,86 | 20,99 | 20,33 | 20,54 | 984611 |
| 01.12.14 | 20,67 | 21,22 | 20,26 | 21,05 | 1030803 |
| 28.11.14 | 21,10 | 21,51 | 20,81 | 20,89 | 488275 |
| 26.11.14 | 20,78 | 21,08 | 20,65 | 21,05 | 608350 |
| 25.11.14 | 20,95 | 21,00 | 20,54 | 20,85 | 753866 |
| 24.11.14 | 20,60 | 21,01 | 20,34 | 20,97 | 1011689 |
| 21.11.14 | 20,11 | 20,67 | 19,86 | 20,57 | 1320235 |
| 20.11.14 | 20,04 | 20,46 | 19,84 | 19,91 | 1184570 |
| 19.11.14 | 20,08 | 20,23 | 19,55 | 20,17 | 1086226 |
| 18.11.14 | 19,41 | 20,34 | 19,35 | 20,14 | 1700350 |
| 17.11.14 | 19,82 | 19,84 | 19,30 | 19,37 | 2115430 |
