40,200€
6,35%
Echtzeit-Aktienkurs KUEHNE NAGEL ADR 1/5 SF1
Bid:
Ask:
Aktienkurse zur KUEHNE NAGEL ADR 1/5 SF1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 39,00 | 39,00 | 38,60 | 38,60 | 2,12% | - |
| 27.02.2026 | 37,40 | 37,80 | 37,40 | 37,80 | 2,16% | - |
| 26.02.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 1,09% | - |
| 25.02.2026 | 36,80 | 36,80 | 36,60 | 36,60 | 1,67% | - |
| 24.02.2026 | 37,20 | 37,20 | 36,00 | 36,00 | -2,70% | - |
| 23.02.2026 | 38,00 | 38,00 | 37,00 | 37,00 | 1,09% | - |
| 20.02.2026 | 37,60 | 37,60 | 36,60 | 36,60 | -8,96% | - |
| 19.02.2026 | 37,40 | 40,20 | 36,60 | 40,20 | 10,44% | 3,00 |
| 18.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 17.02.2026 | 35,40 | 36,00 | 35,40 | 36,00 | -0,55% | - |
| 16.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 13.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -13,37% | - |
| 12.02.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 3,06% | - |
| 11.02.2026 | 40,00 | 40,00 | 39,20 | 39,20 | -0,51% | - |
| 10.02.2026 | 40,60 | 40,60 | 39,40 | 39,40 | -0,51% | - |
| 09.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 06.02.2026 | 39,20 | 40,00 | 39,00 | 39,00 | -0,51% | - |
| 05.02.2026 | 38,20 | 39,20 | 38,20 | 39,20 | 5,38% | - |
| 04.02.2026 | 37,20 | 37,80 | 37,20 | 37,20 | 0,54% | - |
| 03.02.2026 | 37,40 | 38,60 | 37,00 | 37,00 | -1,07% | - |
| 02.02.2026 | 37,00 | 38,00 | 37,00 | 37,40 | -1,58% | - |
| 30.01.2026 | 37,80 | 38,00 | 37,80 | 38,00 | -1,55% | - |
| 29.01.2026 | 38,40 | 39,10 | 38,40 | 38,60 | 0,26% | - |
| 28.01.2026 | 39,00 | 39,00 | 38,50 | 38,50 | 2,39% | - |
| 27.01.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 0,53% | - |
| 26.01.2026 | 38,00 | 38,00 | 37,40 | 37,40 | -1,06% | - |
| 23.01.2026 | 38,60 | 38,60 | 37,80 | 37,80 | 0,00% | - |
| 22.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 21.01.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 1,09% | - |
| 20.01.2026 | 37,40 | 37,40 | 36,80 | 36,80 | -2,13% | - |
| 19.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 16.01.2026 | 38,00 | 38,60 | 37,60 | 37,80 | -0,53% | - |
| 15.01.2026 | 38,40 | 39,00 | 37,80 | 38,00 | -1,04% | - |
| 14.01.2026 | 36,60 | 39,00 | 36,60 | 38,40 | 4,92% | - |
| 13.01.2026 | 36,80 | 37,20 | 36,40 | 36,60 | 0,00% | - |
| 12.01.2026 | 35,40 | 37,20 | 35,40 | 36,60 | 0,55% | - |
| 09.01.2026 | 35,40 | 36,80 | 35,40 | 36,40 | 0,00% | - |
| 08.01.2026 | 36,60 | 37,20 | 36,40 | 36,40 | 0,00% | - |
| 07.01.2026 | 36,60 | 37,40 | 36,20 | 36,40 | -0,55% | - |
| 06.01.2026 | 35,80 | 37,00 | 35,80 | 36,60 | 2,23% | - |
| 05.01.2026 | 36,20 | 36,20 | 35,40 | 35,80 | 0,00% | - |
| 02.01.2026 | 35,20 | 36,00 | 35,20 | 35,80 | -0,56% | - |
| 30.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 29.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 23.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 22.12.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | - |
| 19.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 18.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -5,21% | - |
| 17.12.2025 | 37,00 | 38,40 | 37,00 | 38,40 | 0,00% | - |
| 16.12.2025 | 37,00 | 38,40 | 37,00 | 38,40 | 5,49% | - |
| 15.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 12.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 11.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 10.12.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | 300,00 |
| 09.12.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 1,16% | - |
| 08.12.2025 | 34,20 | 34,80 | 34,20 | 34,60 | 0,58% | - |
| 05.12.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | - |
| 04.12.2025 | 33,60 | 34,40 | 33,60 | 34,20 | 1,79% | - |
| 03.12.2025 | 33,80 | 34,20 | 33,60 | 33,60 | -0,59% | - |
| 02.12.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | - |
| 01.12.2025 | 34,00 | 34,00 | 33,60 | 34,00 | 0,00% | - |
| 28.11.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 27.11.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 1,20% | - |
| 26.11.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | - |
| 25.11.2025 | 32,60 | 32,60 | 32,40 | 33,00 | 1,23% | - |
| 24.11.2025 | 32,40 | 32,80 | 32,40 | 32,60 | 2,52% | - |
| 21.11.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -0,62% | - |
| 20.11.2025 | 32,20 | 32,40 | 31,80 | 32,00 | -0,62% | - |
| 19.11.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 18.11.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | - |
| 17.11.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -1,21% | - |
| 14.11.2025 | 33,00 | 33,20 | 32,80 | 33,00 | -0,60% | - |
| 13.11.2025 | 33,60 | 33,80 | 33,00 | 33,20 | -1,19% | - |
| 12.11.2025 | 33,40 | 33,80 | 33,40 | 33,60 | 0,60% | - |
| 11.11.2025 | 32,20 | 33,40 | 32,20 | 33,40 | 3,73% | - |
| 10.11.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,90% | - |
| 07.11.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 06.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 05.11.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 04.11.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -2,45% | - |
| 03.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 31.10.2025 | 32,40 | 32,80 | 32,40 | 32,60 | 0,00% | - |
| 30.10.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -1,81% | - |
| 29.10.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | - |
| 28.10.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -0,60% | - |
| 27.10.2025 | 33,00 | 33,80 | 33,00 | 33,60 | 1,82% | - |
| 24.10.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 23.10.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 0,61% | - |
| 22.10.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 21.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 20.10.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,61% | - |
| 17.10.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 2,52% | - |
| 16.10.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 1,27% | - |
| 15.10.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 14.10.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,27% | - |
| 13.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 10.10.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | - |
| 09.10.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 08.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 07.10.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | - |