1,407CHF
-2,60%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,42 | 1,45 | 1,41 | 1,41 | -2,66% | - |
| 13.09.2024 | 1,48 | 1,48 | 1,40 | 1,45 | 4,33% | 15.833,00 |
| 12.09.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -3,15% | 13.507,00 |
| 11.09.2024 | 1,45 | 1,45 | 1,41 | 1,43 | -3,38% | 23.660,00 |
| 10.09.2024 | 1,48 | 1,48 | 1,45 | 1,48 | 2,07% | 3.638,00 |
| 09.09.2024 | 1,48 | 1,48 | 1,42 | 1,45 | -2,03% | 6.180,00 |
| 06.09.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 0,00% | 20.962,00 |
| 05.09.2024 | 1,40 | 1,48 | 1,40 | 1,48 | 4,23% | 3.442,00 |
| 04.09.2024 | 1,39 | 1,47 | 1,39 | 1,42 | 0,71% | 12.580,00 |
| 03.09.2024 | 1,42 | 1,47 | 1,38 | 1,41 | 1,08% | 5.352,00 |
| 02.09.2024 | 1,42 | 1,45 | 1,39 | 1,40 | -1,06% | 43.610,00 |
| 30.08.2024 | 1,43 | 1,45 | 1,40 | 1,41 | -2,08% | 49.466,00 |
| 29.08.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -1,03% | 9.249,00 |
| 28.08.2024 | 1,47 | 1,47 | 1,44 | 1,46 | -3,00% | 67.435,00 |
| 27.08.2024 | 1,50 | 1,50 | 1,45 | 1,50 | 3,45% | 39.613,00 |
| 26.08.2024 | 1,54 | 1,54 | 1,45 | 1,45 | -5,84% | 12.435,00 |
| 23.08.2024 | 1,50 | 1,57 | 1,48 | 1,54 | 0,00% | 34.091,00 |
| 22.08.2024 | 1,61 | 1,62 | 1,44 | 1,54 | -7,23% | 91.614,00 |
| 21.08.2024 | 1,62 | 1,67 | 1,61 | 1,66 | -0,60% | 40.976,00 |
| 20.08.2024 | 1,64 | 1,70 | 1,64 | 1,67 | -1,76% | 3.201,00 |
| 19.08.2024 | 1,68 | 1,70 | 1,66 | 1,70 | 1,19% | 43.648,00 |
| 16.08.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 3,70% | 16.691,00 |
| 15.08.2024 | 1,66 | 1,70 | 1,62 | 1,62 | -2,70% | 36.267,00 |
| 14.08.2024 | 1,65 | 1,67 | 1,58 | 1,67 | 1,52% | 17.412,00 |
| 13.08.2024 | 1,64 | 1,65 | 1,54 | 1,64 | 0,00% | 24.161,00 |
| 12.08.2024 | 1,60 | 1,64 | 1,59 | 1,64 | 1,55% | 43.807,00 |
| 09.08.2024 | 1,60 | 1,62 | 1,56 | 1,62 | 2,54% | 12.383,00 |
| 08.08.2024 | 1,57 | 1,60 | 1,56 | 1,58 | -2,48% | 11.454,00 |
| 07.08.2024 | 1,60 | 1,62 | 1,55 | 1,62 | 1,89% | 19.890,00 |
| 06.08.2024 | 1,47 | 1,59 | 1,47 | 1,59 | 6,73% | 67.411,00 |
| 05.08.2024 | 1,54 | 1,55 | 1,46 | 1,49 | -4,50% | 42.183,00 |
| 02.08.2024 | 1,61 | 1,63 | 1,55 | 1,56 | -3,02% | 79.834,00 |
| 01.08.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -1,63% | - |
| 31.07.2024 | 1,61 | 1,65 | 1,61 | 1,63 | -2,40% | 7.978,00 |
| 30.07.2024 | 1,65 | 1,67 | 1,60 | 1,67 | -0,60% | 5.910,00 |
| 29.07.2024 | 1,64 | 1,68 | 1,57 | 1,68 | 2,13% | 56.531,00 |
| 26.07.2024 | 1,57 | 1,65 | 1,57 | 1,65 | 4,11% | 38.003,00 |
| 25.07.2024 | 1,62 | 1,64 | 1,50 | 1,58 | -2,47% | 136.022,00 |
| 24.07.2024 | 1,61 | 1,65 | 1,61 | 1,62 | -4,99% | 23.227,00 |
| 23.07.2024 | 1,67 | 1,71 | 1,64 | 1,71 | 4,60% | 86.613,00 |
| 22.07.2024 | 1,59 | 1,77 | 1,58 | 1,63 | 10,14% | 326.238,00 |
| 19.07.2024 | 1,47 | 1,50 | 1,47 | 1,48 | -1,33% | 12.460,00 |
| 18.07.2024 | 1,50 | 1,50 | 1,47 | 1,50 | 0,67% | 15.043,00 |
| 17.07.2024 | 1,45 | 1,50 | 1,45 | 1,49 | 1,02% | 20.623,00 |
| 16.07.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,67% | 5.508,00 |
| 15.07.2024 | 1,50 | 1,51 | 1,46 | 1,50 | 0,67% | 47.299,00 |
| 12.07.2024 | 1,46 | 1,51 | 1,46 | 1,49 | 2,05% | 37.625,00 |
| 11.07.2024 | 1,50 | 1,50 | 1,40 | 1,46 | -2,01% | 112.450,00 |
| 10.07.2024 | 1,46 | 1,50 | 1,46 | 1,49 | -0,67% | 40.397,00 |
| 09.07.2024 | 1,44 | 1,51 | 1,43 | 1,50 | 0,00% | 40.713,00 |
| 08.07.2024 | 1,40 | 1,50 | 1,40 | 1,50 | 0,00% | 4.895,00 |
| 05.07.2024 | 1,43 | 1,50 | 1,40 | 1,50 | 2,04% | 49.104,00 |
| 04.07.2024 | 1,44 | 1,60 | 1,44 | 1,47 | 2,08% | 372.340,00 |
| 03.07.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 2,86% | 1.026,00 |
| 02.07.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -2,44% | 796,00 |
| 01.07.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 2,50% | 4.551,00 |
| 28.06.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -1,06% | 13.682,00 |
| 27.06.2024 | 1,40 | 1,44 | 1,40 | 1,42 | -1,74% | 39.821,00 |
| 26.06.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 0,00% | 49.273,00 |
| 25.06.2024 | 1,42 | 1,44 | 1,40 | 1,44 | 1,41% | 87.376,00 |
| 24.06.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,00% | 17.583,00 |
| 21.06.2024 | 1,41 | 1,44 | 1,38 | 1,42 | 1,07% | 119.773,00 |
| 20.06.2024 | 1,43 | 1,43 | 1,36 | 1,41 | -1,75% | 35.146,00 |
| 19.06.2024 | 1,36 | 1,43 | 1,36 | 1,43 | 0,70% | 50.167,00 |
| 18.06.2024 | 1,38 | 1,42 | 1,37 | 1,42 | 1,43% | 55.590,00 |
| 17.06.2024 | 1,36 | 1,40 | 1,36 | 1,40 | -0,71% | 10.753,00 |
| 14.06.2024 | 1,36 | 1,41 | 1,36 | 1,41 | -0,70% | 9.245,00 |
| 13.06.2024 | 1,36 | 1,42 | 1,36 | 1,42 | -0,35% | 32.276,00 |
| 12.06.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 1,79% | 53.286,00 |
| 11.06.2024 | 1,39 | 1,40 | 1,36 | 1,40 | -2,10% | 44.321,00 |
| 10.06.2024 | 1,41 | 1,44 | 1,38 | 1,43 | 0,35% | 23.319,00 |
| 07.06.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 0,00% | 5.892,00 |
| 06.06.2024 | 1,39 | 1,43 | 1,39 | 1,43 | -0,70% | 27.229,00 |
| 05.06.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 1,77% | 20.750,00 |
| 04.06.2024 | 1,38 | 1,44 | 1,38 | 1,41 | -2,08% | 18.557,00 |
| 03.06.2024 | 1,40 | 1,45 | 1,40 | 1,44 | 0,00% | 7.351,00 |
| 31.05.2024 | 1,38 | 1,45 | 1,38 | 1,44 | -0,35% | 55.004,00 |
| 30.05.2024 | 1,38 | 1,45 | 1,38 | 1,45 | 0,70% | 11.257,00 |
| 29.05.2024 | 1,40 | 1,45 | 1,35 | 1,44 | 3,24% | 93.078,00 |
| 28.05.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -0,36% | 10.564,00 |
| 27.05.2024 | 1,42 | 1,45 | 1,39 | 1,40 | -6,69% | 211.124,00 |
| 24.05.2024 | 1,45 | 1,50 | 1,42 | 1,50 | -0,33% | 2.455,00 |
| 23.05.2024 | 1,40 | 1,50 | 1,40 | 1,50 | 3,81% | 176.654,00 |
| 22.05.2024 | 1,39 | 1,45 | 1,39 | 1,45 | -0,34% | 25.078,00 |
| 21.05.2024 | 1,36 | 1,45 | 1,36 | 1,45 | 1,78% | 5.998,00 |
| 20.05.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 2,12% | - |
| 17.05.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -3,79% | 100.938,00 |
| 16.05.2024 | 1,44 | 1,45 | 1,40 | 1,45 | 0,69% | 183.590,00 |
| 15.05.2024 | 1,41 | 1,45 | 1,41 | 1,44 | -0,69% | 48.484,00 |
| 14.05.2024 | 1,45 | 1,48 | 1,42 | 1,45 | -3,33% | 368.332,00 |
| 13.05.2024 | 1,50 | 1,55 | 1,49 | 1,50 | 0,33% | 113.823,00 |
| 10.05.2024 | 1,50 | 1,52 | 1,43 | 1,50 | 4,06% | 59.056,00 |
| 09.05.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,23% | - |
| 08.05.2024 | 1,42 | 1,48 | 1,39 | 1,44 | 2,86% | 60.227,00 |
| 07.05.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 0,00% | 29.722,00 |
| 06.05.2024 | 1,46 | 1,46 | 1,38 | 1,40 | -6,67% | 144.339,00 |
| 03.05.2024 | 1,50 | 1,58 | 1,47 | 1,50 | 1,35% | 44.458,00 |
| 02.05.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 3,50% | 70.162,00 |
| 30.04.2024 | 1,39 | 1,43 | 1,39 | 1,43 | -0,69% | 30.755,00 |
| 29.04.2024 | 1,27 | 1,44 | 1,27 | 1,44 | 2,86% | 55.966,00 |