1,187CHF
-0,21%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | 21.259,00 |
| 05.06.2025 | 1,16 | 1,23 | 1,16 | 1,19 | 0,85% | 54.258,00 |
| 04.06.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | 38.254,00 |
| 03.06.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 0,43% | 8.725,00 |
| 02.06.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | 40.907,00 |
| 30.05.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,03% | 22.985,00 |
| 29.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,03% | - |
| 28.05.2025 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | 35.322,00 |
| 27.05.2025 | 1,17 | 1,21 | 1,16 | 1,17 | -1,68% | 86.462,00 |
| 26.05.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -0,83% | 9.915,00 |
| 23.05.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 2,13% | 1.344,00 |
| 22.05.2025 | 1,16 | 1,24 | 1,16 | 1,18 | -1,26% | 45.397,00 |
| 21.05.2025 | 1,18 | 1,19 | 1,16 | 1,19 | -0,83% | 15.291,00 |
| 20.05.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,13% | 2.941,00 |
| 19.05.2025 | 1,18 | 1,18 | 1,16 | 1,18 | -0,42% | 11.519,00 |
| 16.05.2025 | 1,17 | 1,18 | 1,16 | 1,18 | -1,67% | 20.817,00 |
| 15.05.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,00% | 6.106,00 |
| 14.05.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 0,43% | 6.453,00 |
| 13.05.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,28% | 680,00 |
| 12.05.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -1,26% | 22.065,00 |
| 09.05.2025 | 1,17 | 1,19 | 1,15 | 1,19 | 1,71% | 24.352,00 |
| 08.05.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -0,85% | 13.820,00 |
| 07.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,42% | 22.659,00 |
| 06.05.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | 11.097,00 |
| 05.05.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -0,83% | 26.372,00 |
| 02.05.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 0,00% | 24.808,00 |
| 30.04.2025 | 1,20 | 1,22 | 1,18 | 1,20 | 0,42% | 101.875,00 |
| 29.04.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 0,42% | 38.502,00 |
| 28.04.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,85% | 25.627,00 |
| 25.04.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -0,84% | 48.949,00 |
| 24.04.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | 8.323,00 |
| 23.04.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,65% | 30.393,00 |
| 22.04.2025 | 1,20 | 1,21 | 1,16 | 1,21 | 1,26% | 35.587,00 |
| 17.04.2025 | 1,20 | 1,24 | 1,19 | 1,20 | -0,42% | 46.052,00 |
| 16.04.2025 | 1,21 | 1,21 | 1,18 | 1,20 | 0,00% | 52.952,00 |
| 15.04.2025 | 1,17 | 1,20 | 1,17 | 1,20 | -0,83% | 3.710,00 |
| 14.04.2025 | 1,20 | 1,21 | 1,17 | 1,21 | 1,68% | 19.892,00 |
| 11.04.2025 | 1,16 | 1,20 | 1,16 | 1,19 | -0,83% | 21.081,00 |
| 10.04.2025 | 1,21 | 1,21 | 1,17 | 1,20 | 0,00% | 27.203,00 |
| 09.04.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -1,64% | 50.002,00 |
| 08.04.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -0,81% | 23.655,00 |
| 07.04.2025 | 1,20 | 1,24 | 1,20 | 1,23 | -0,81% | 61.216,00 |
| 04.04.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -1,20% | 39.847,00 |
| 03.04.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -2,71% | 11.439,00 |
| 02.04.2025 | 1,28 | 1,30 | 1,28 | 1,29 | -0,39% | 24.326,00 |
| 01.04.2025 | 1,30 | 1,30 | 1,26 | 1,30 | 1,97% | 18.014,00 |
| 31.03.2025 | 1,30 | 1,32 | 1,27 | 1,27 | -2,31% | 9.028,00 |
| 28.03.2025 | 1,26 | 1,32 | 1,26 | 1,30 | -1,89% | 619,00 |
| 27.03.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,74% | 3.380,00 |
| 26.03.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -0,78% | 1.805,00 |
| 25.03.2025 | 1,27 | 1,33 | 1,27 | 1,28 | -3,04% | 9.668,00 |
| 24.03.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,15% | 32.200,00 |
| 21.03.2025 | 1,28 | 1,30 | 1,26 | 1,30 | 0,00% | 26.752,00 |
| 20.03.2025 | 1,35 | 1,38 | 1,30 | 1,30 | -0,38% | 87.724,00 |
| 19.03.2025 | 1,28 | 1,34 | 1,28 | 1,31 | 6,53% | 188.151,00 |
| 18.03.2025 | 1,22 | 1,27 | 1,21 | 1,23 | 0,82% | 49.994,00 |
| 17.03.2025 | 1,29 | 1,29 | 1,20 | 1,22 | -2,02% | 75.256,00 |
| 14.03.2025 | 1,23 | 1,26 | 1,23 | 1,24 | -0,40% | 41.028,00 |
| 13.03.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -2,73% | 37.669,00 |
| 12.03.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -6,23% | 155.788,00 |
| 11.03.2025 | 1,40 | 1,42 | 1,36 | 1,37 | -3,87% | 37.251,00 |
| 10.03.2025 | 1,46 | 1,46 | 1,40 | 1,42 | 0,35% | 18.528,00 |
| 07.03.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -1,39% | 24.614,00 |
| 06.03.2025 | 1,44 | 1,50 | 1,44 | 1,44 | 0,00% | 24.646,00 |
| 05.03.2025 | 1,43 | 1,50 | 1,43 | 1,44 | 0,00% | 6.228,00 |
| 04.03.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 0,00% | 21.809,00 |
| 03.03.2025 | 1,49 | 1,54 | 1,43 | 1,44 | 1,06% | 33.339,00 |
| 28.02.2025 | 1,42 | 1,51 | 1,42 | 1,42 | -2,07% | 8.273,00 |
| 27.02.2025 | 1,52 | 1,52 | 1,43 | 1,45 | -3,97% | 339.348,00 |
| 26.02.2025 | 1,53 | 1,53 | 1,43 | 1,51 | 4,14% | 73.825,00 |
| 25.02.2025 | 1,45 | 1,50 | 1,43 | 1,45 | 0,69% | 73.607,00 |
| 24.02.2025 | 1,44 | 1,51 | 1,42 | 1,44 | -2,04% | 43.948,00 |
| 21.02.2025 | 1,49 | 1,54 | 1,47 | 1,47 | 0,68% | 101.555,00 |
| 20.02.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,68% | 14.800,00 |
| 19.02.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,34% | 19.977,00 |
| 18.02.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 1,37% | 7.413,00 |
| 17.02.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 3,55% | 14.829,00 |
| 14.02.2025 | 1,37 | 1,46 | 1,37 | 1,41 | -2,76% | 27.363,00 |
| 13.02.2025 | 1,40 | 1,45 | 1,38 | 1,45 | 3,20% | 27.168,00 |
| 12.02.2025 | 1,40 | 1,46 | 1,40 | 1,41 | -0,35% | 11.629,00 |
| 11.02.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -4,41% | 32.117,00 |
| 10.02.2025 | 1,50 | 1,50 | 1,46 | 1,48 | 1,72% | 7.921,00 |
| 07.02.2025 | 1,50 | 1,50 | 1,45 | 1,45 | 0,35% | 28.829,00 |
| 06.02.2025 | 1,35 | 1,60 | 1,35 | 1,45 | 7,43% | 635.934,00 |
| 05.02.2025 | 1,28 | 1,38 | 1,25 | 1,35 | 7,60% | 154.012,00 |
| 04.02.2025 | 1,28 | 1,28 | 1,23 | 1,25 | 2,04% | 27.604,00 |
| 03.02.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -4,30% | 21.916,00 |
| 31.01.2025 | 1,28 | 1,28 | 1,24 | 1,28 | 2,81% | 29.597,00 |
| 30.01.2025 | 1,22 | 1,25 | 1,19 | 1,25 | 0,00% | 51.783,00 |
| 29.01.2025 | 1,24 | 1,25 | 1,21 | 1,25 | -0,40% | 19.001,00 |
| 28.01.2025 | 1,25 | 1,25 | 1,21 | 1,25 | 0,81% | 17.533,00 |
| 27.01.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,40% | 9.241,00 |
| 24.01.2025 | 1,26 | 1,28 | 1,23 | 1,24 | -3,14% | 28.137,00 |
| 23.01.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 0,00% | 13.980,00 |
| 22.01.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,54% | 24.192,00 |
| 21.01.2025 | 1,28 | 1,30 | 1,22 | 1,30 | -0,38% | 30.300,00 |
| 20.01.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 0,78% | 26.147,00 |
| 17.01.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,78% | 9.931,00 |
| 16.01.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 0,00% | 8.025,00 |
| 15.01.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 1,59% | 24.839,00 |