36,800€
1,66%
Echtzeit-Aktienkurs Kühne & Nagel International AG (ADRs)
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 35,00 | 35,80 | 35,00 | 35,80 | -1,10% | 100,00 |
| 31.07.2025 | 35,40 | 36,20 | 35,40 | 36,20 | -0,55% | - |
| 30.07.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 1,11% | - |
| 29.07.2025 | 36,00 | 36,20 | 36,00 | 36,00 | -0,55% | - |
| 28.07.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 25.07.2025 | 35,60 | 36,20 | 35,20 | 36,20 | 2,26% | - |
| 24.07.2025 | 36,80 | 36,80 | 35,40 | 35,40 | -3,80% | - |
| 23.07.2025 | 35,60 | 36,80 | 35,60 | 36,80 | 2,22% | - |
| 22.07.2025 | 35,60 | 36,00 | 35,20 | 36,00 | 0,00% | - |
| 21.07.2025 | 36,00 | 36,40 | 36,00 | 36,00 | -0,55% | 25,00 |
| 18.07.2025 | 36,20 | 36,40 | 36,20 | 36,20 | -0,55% | - |
| 17.07.2025 | 36,00 | 36,60 | 36,00 | 36,40 | 0,55% | - |
| 16.07.2025 | 36,20 | 36,20 | 36,00 | 36,20 | -0,55% | - |
| 15.07.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 14.07.2025 | 36,60 | 36,60 | 36,20 | 36,40 | 0,00% | - |
| 11.07.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -0,55% | - |
| 10.07.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 0,55% | - |
| 09.07.2025 | 36,20 | 36,40 | 36,00 | 36,40 | 1,68% | - |
| 08.07.2025 | 35,80 | 36,00 | 35,80 | 35,80 | -1,10% | - |
| 07.07.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 0,00% | - |
| 04.07.2025 | 36,20 | 36,20 | 36,00 | 36,20 | -1,09% | - |
| 03.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 02.07.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 2,22% | - |
| 01.07.2025 | 36,00 | 36,20 | 36,00 | 36,00 | -1,10% | - |
| 30.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 27.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 26.06.2025 | 36,00 | 36,20 | 36,00 | 36,00 | -1,10% | - |
| 25.06.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -1,62% | - |
| 24.06.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 1,09% | - |
| 23.06.2025 | 36,40 | 36,80 | 36,40 | 36,60 | 0,55% | - |
| 20.06.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -1,62% | - |
| 19.06.2025 | 37,40 | 37,40 | 36,80 | 37,00 | -0,54% | - |
| 18.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 17.06.2025 | 38,00 | 38,20 | 37,60 | 37,60 | 0,00% | - |
| 16.06.2025 | 38,80 | 38,80 | 37,60 | 37,60 | -3,09% | - |
| 13.06.2025 | 39,40 | 39,60 | 38,80 | 38,80 | -0,51% | - |
| 12.06.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 11.06.2025 | 39,40 | 39,80 | 39,20 | 39,20 | -0,51% | - |
| 10.06.2025 | 39,00 | 39,60 | 39,00 | 39,40 | 0,51% | - |
| 09.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 06.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 05.06.2025 | 39,00 | 39,00 | 38,40 | 38,60 | -1,03% | - |
| 04.06.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 2,09% | - |
| 03.06.2025 | 38,80 | 38,80 | 38,00 | 38,20 | -1,55% | - |
| 02.06.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | - |
| 30.05.2025 | 39,20 | 39,60 | 38,80 | 38,80 | -1,02% | - |
| 29.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 28.05.2025 | 39,40 | 39,60 | 39,20 | 39,20 | -1,01% | - |
| 27.05.2025 | 40,00 | 40,40 | 39,60 | 39,60 | -1,00% | - |
| 26.05.2025 | 40,00 | 40,20 | 39,80 | 40,00 | 0,50% | - |
| 23.05.2025 | 40,20 | 40,60 | 39,20 | 39,80 | -1,00% | - |
| 22.05.2025 | 40,60 | 41,00 | 40,20 | 40,20 | -1,47% | - |
| 21.05.2025 | 40,80 | 41,00 | 40,80 | 40,80 | 0,00% | - |
| 20.05.2025 | 40,80 | 41,20 | 40,80 | 40,80 | 0,49% | - |
| 19.05.2025 | 40,60 | 40,60 | 40,20 | 40,60 | 1,00% | - |
| 16.05.2025 | 40,20 | 42,00 | 40,20 | 40,20 | 1,01% | 300,00 |
| 15.05.2025 | 39,80 | 40,00 | 39,80 | 39,80 | 0,00% | - |
| 14.05.2025 | 39,00 | 39,80 | 39,00 | 39,80 | 1,02% | - |
| 13.05.2025 | 38,60 | 39,40 | 38,60 | 39,40 | -1,99% | - |
| 12.05.2025 | 38,40 | 40,20 | 38,40 | 40,20 | 5,24% | 150,00 |
| 09.05.2025 | 38,60 | 38,60 | 37,20 | 38,20 | 0,00% | - |
| 08.05.2025 | 38,40 | 38,60 | 38,20 | 38,20 | -1,04% | - |
| 07.05.2025 | 39,40 | 39,40 | 38,40 | 38,60 | -2,53% | - |
| 06.05.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -1,98% | - |
| 05.05.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 1,00% | - |
| 02.05.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 0,50% | - |
| 30.04.2025 | 39,20 | 40,00 | 39,20 | 39,80 | 1,53% | - |
| 29.04.2025 | 39,80 | 39,80 | 39,20 | 39,20 | 0,00% | - |
| 28.04.2025 | 39,20 | 39,40 | 39,00 | 39,20 | -0,51% | - |
| 25.04.2025 | 40,20 | 40,20 | 39,20 | 39,40 | -1,50% | - |
| 24.04.2025 | 39,00 | 40,00 | 39,00 | 40,00 | 1,01% | - |
| 23.04.2025 | 38,20 | 39,60 | 38,20 | 39,60 | 4,76% | - |
| 22.04.2025 | 37,20 | 38,20 | 37,20 | 37,80 | -0,53% | - |
| 17.04.2025 | 38,40 | 38,40 | 38,00 | 38,00 | 0,53% | - |
| 16.04.2025 | 38,80 | 38,80 | 37,80 | 37,80 | -6,44% | - |
| 15.04.2025 | 38,80 | 40,40 | 38,40 | 40,40 | 6,88% | 100,00 |
| 14.04.2025 | 37,80 | 38,00 | 37,80 | 37,80 | 1,07% | - |
| 11.04.2025 | 37,20 | 38,60 | 36,40 | 37,40 | -0,53% | 350,00 |
| 10.04.2025 | 36,20 | 37,60 | 36,20 | 37,60 | 4,44% | - |
| 09.04.2025 | 35,80 | 36,00 | 35,80 | 36,00 | -2,70% | - |
| 08.04.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 3,93% | - |
| 07.04.2025 | 35,80 | 35,80 | 35,40 | 35,60 | -3,78% | - |
| 04.04.2025 | 38,20 | 38,40 | 37,00 | 37,00 | -3,65% | - |
| 03.04.2025 | 40,40 | 40,40 | 38,40 | 38,40 | -7,25% | - |
| 02.04.2025 | 41,60 | 41,80 | 41,40 | 41,40 | -0,48% | - |
| 01.04.2025 | 41,60 | 42,40 | 41,60 | 41,60 | 0,00% | - |
| 31.03.2025 | 42,20 | 42,20 | 41,60 | 41,60 | -2,80% | - |
| 28.03.2025 | 42,20 | 43,20 | 42,20 | 42,80 | 1,42% | - |
| 27.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 26.03.2025 | 42,00 | 42,40 | 41,80 | 42,20 | -7,05% | - |
| 24.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
| 21.03.2025 | 44,00 | 44,00 | 43,60 | 43,80 | -0,45% | - |
| 20.03.2025 | 44,00 | 44,00 | 43,80 | 44,00 | 0,00% | - |
| 19.03.2025 | 43,80 | 44,20 | 43,80 | 44,00 | -3,08% | - |
| 18.03.2025 | 43,20 | 45,40 | 43,20 | 45,40 | 4,61% | 87,00 |
| 17.03.2025 | 43,40 | 43,60 | 43,20 | 43,40 | 0,00% | - |
| 15.03.2025 | 42,80 | 43,80 | 42,80 | 43,40 | 1,40% | - |
| 13.03.2025 | 42,40 | 43,00 | 42,40 | 42,80 | 0,94% | - |
| 12.03.2025 | 43,40 | 43,40 | 42,20 | 42,40 | -1,40% | - |
| 11.03.2025 | 44,00 | 44,00 | 43,00 | 43,00 | -1,38% | - |