1,378CHF
-1,55%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,35 | 1,42 | 1,32 | 1,32 | -5,71% | 108.304,00 |
| 19.12.2024 | 1,35 | 1,42 | 1,35 | 1,40 | 1,45% | 37.805,00 |
| 18.12.2024 | 1,40 | 1,43 | 1,38 | 1,38 | 0,00% | 19.453,00 |
| 17.12.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -1,78% | 18.685,00 |
| 16.12.2024 | 1,30 | 1,42 | 1,30 | 1,41 | 8,49% | 95.733,00 |
| 13.12.2024 | 1,30 | 1,30 | 1,27 | 1,30 | -1,89% | 18.828,00 |
| 12.12.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 1,15% | 15.749,00 |
| 11.12.2024 | 1,34 | 1,36 | 1,31 | 1,31 | 0,00% | 40.085,00 |
| 10.12.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -2,61% | 15.182,00 |
| 09.12.2024 | 1,33 | 1,36 | 1,31 | 1,34 | 0,75% | 17.222,00 |
| 06.12.2024 | 1,33 | 1,45 | 1,33 | 1,33 | -1,85% | 217.541,00 |
| 05.12.2024 | 1,24 | 1,40 | 1,24 | 1,36 | 8,40% | 430.898,00 |
| 04.12.2024 | 1,26 | 1,28 | 1,22 | 1,25 | -1,19% | 66.698,00 |
| 03.12.2024 | 1,26 | 1,28 | 1,26 | 1,27 | -0,78% | 6.385,00 |
| 02.12.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,19% | 22.522,00 |
| 29.11.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,18% | 198.178,00 |
| 28.11.2024 | 1,27 | 1,30 | 1,26 | 1,28 | -0,78% | 11.645,00 |
| 27.11.2024 | 1,32 | 1,32 | 1,28 | 1,29 | -4,81% | 64.552,00 |
| 26.11.2024 | 1,34 | 1,36 | 1,34 | 1,35 | 1,50% | 8.759,00 |
| 25.11.2024 | 1,42 | 1,42 | 1,33 | 1,33 | -5,00% | 72.612,00 |
| 22.11.2024 | 1,35 | 1,42 | 1,35 | 1,40 | 2,50% | 4.844,00 |
| 21.11.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -2,44% | - |
| 20.11.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 0,00% | 11.281,00 |
| 19.11.2024 | 1,40 | 1,40 | 1,35 | 1,40 | 2,19% | 14.778,00 |
| 18.11.2024 | 1,37 | 1,41 | 1,35 | 1,37 | 0,37% | 20.444,00 |
| 15.11.2024 | 1,36 | 1,42 | 1,36 | 1,37 | 0,00% | 4.288,00 |
| 14.11.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | 9.539,00 |
| 13.11.2024 | 1,38 | 1,42 | 1,36 | 1,36 | -4,58% | 7.440,00 |
| 12.11.2024 | 1,38 | 1,42 | 1,36 | 1,42 | 2,16% | 11.066,00 |
| 11.11.2024 | 1,36 | 1,42 | 1,36 | 1,39 | 2,21% | 5.034,00 |
| 08.11.2024 | 1,42 | 1,42 | 1,36 | 1,36 | -2,86% | 5.177,00 |
| 07.11.2024 | 1,36 | 1,44 | 1,36 | 1,40 | 1,08% | 22.982,00 |
| 06.11.2024 | 1,45 | 1,45 | 1,35 | 1,39 | 0,36% | 29.582,00 |
| 05.11.2024 | 1,39 | 1,45 | 1,38 | 1,38 | -1,43% | 4.553,00 |
| 04.11.2024 | 1,40 | 1,41 | 1,39 | 1,40 | -0,36% | 26.285,00 |
| 01.11.2024 | 1,45 | 1,45 | 1,38 | 1,41 | 0,00% | 3.689,00 |
| 31.10.2024 | 1,38 | 1,44 | 1,38 | 1,41 | 1,44% | 4.645,00 |
| 30.10.2024 | 1,38 | 1,45 | 1,38 | 1,39 | 0,36% | 11.579,00 |
| 29.10.2024 | 1,39 | 1,41 | 1,38 | 1,38 | -2,47% | 2.530,00 |
| 28.10.2024 | 1,41 | 1,42 | 1,39 | 1,42 | 1,07% | 2.604,00 |
| 25.10.2024 | 1,38 | 1,45 | 1,37 | 1,40 | 1,82% | 15.359,00 |
| 24.10.2024 | 1,45 | 1,45 | 1,38 | 1,38 | 0,00% | 4.901,00 |
| 23.10.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -4,18% | 96.695,00 |
| 22.10.2024 | 1,43 | 1,47 | 1,43 | 1,44 | -2,05% | 24.824,00 |
| 21.10.2024 | 1,39 | 1,47 | 1,39 | 1,47 | 2,09% | 8.164,00 |
| 18.10.2024 | 1,45 | 1,50 | 1,36 | 1,44 | -1,03% | 27.227,00 |
| 17.10.2024 | 1,48 | 1,50 | 1,44 | 1,45 | -2,36% | 78.300,00 |
| 16.10.2024 | 1,46 | 1,52 | 1,43 | 1,49 | 2,43% | 178.984,00 |
| 15.10.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 2,09% | - |
| 14.10.2024 | 1,35 | 1,51 | 1,35 | 1,42 | 6,77% | 115.957,00 |
| 11.10.2024 | 1,32 | 1,38 | 1,32 | 1,33 | -0,37% | 30.791,00 |
| 10.10.2024 | 1,32 | 1,38 | 1,31 | 1,34 | 1,14% | 30.848,00 |
| 09.10.2024 | 1,32 | 1,36 | 1,32 | 1,32 | -2,94% | 12.027,00 |
| 08.10.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 1,87% | 11.703,00 |
| 07.10.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 1,14% | 5.068,00 |
| 04.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | 0,76% | 24.925,00 |
| 03.10.2024 | 1,31 | 1,34 | 1,31 | 1,31 | -2,24% | 8.874,00 |
| 02.10.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 1,13% | 33.186,00 |
| 01.10.2024 | 1,33 | 1,36 | 1,32 | 1,33 | -1,12% | 28.352,00 |
| 30.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 3.453,00 |
| 27.09.2024 | 1,37 | 1,40 | 1,34 | 1,34 | -2,19% | 18.945,00 |
| 26.09.2024 | 1,36 | 1,41 | 1,36 | 1,37 | 1,48% | 5.314,00 |
| 25.09.2024 | 1,37 | 1,42 | 1,35 | 1,35 | -4,59% | 75.445,00 |
| 24.09.2024 | 1,36 | 1,44 | 1,36 | 1,42 | -2,41% | 27.230,00 |
| 23.09.2024 | 1,35 | 1,46 | 1,35 | 1,45 | 7,41% | 24.705,00 |
| 20.09.2024 | 1,41 | 1,46 | 1,35 | 1,35 | -4,26% | 85.748,00 |
| 19.09.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -2,76% | 7.329,00 |
| 18.09.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 2,11% | 17.710,00 |
| 17.09.2024 | 1,43 | 1,44 | 1,40 | 1,42 | 0,00% | 46.953,00 |
| 16.09.2024 | 1,48 | 1,48 | 1,40 | 1,42 | -1,73% | 40.526,00 |
| 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 |