1,322CHF
-2,11%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -2,15% | - |
| 14.10.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 0,00% | 2.840,00 |
| 13.10.2025 | 1,31 | 1,35 | 1,29 | 1,35 | 1,50% | 33.502,00 |
| 10.10.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | 20.823,00 |
| 09.10.2025 | 1,29 | 1,34 | 1,29 | 1,31 | -1,50% | 29.964,00 |
| 08.10.2025 | 1,32 | 1,34 | 1,31 | 1,33 | -0,75% | 11.197,00 |
| 07.10.2025 | 1,33 | 1,34 | 1,29 | 1,34 | 0,75% | 11.831,00 |
| 06.10.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 0,00% | 11.615,00 |
| 03.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | 12.638,00 |
| 02.10.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,37% | 4.131,00 |
| 01.10.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -1,11% | 10.925,00 |
| 30.09.2025 | 1,38 | 1,38 | 1,33 | 1,35 | -1,82% | 8.796,00 |
| 29.09.2025 | 1,35 | 1,38 | 1,32 | 1,38 | 1,10% | 35.991,00 |
| 26.09.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 1,12% | 57.720,00 |
| 25.09.2025 | 1,33 | 1,35 | 1,33 | 1,35 | -1,10% | 3.449,00 |
| 24.09.2025 | 1,35 | 1,39 | 1,35 | 1,36 | -2,16% | 8.208,00 |
| 23.09.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 2,96% | 8.705,00 |
| 22.09.2025 | 1,33 | 1,38 | 1,33 | 1,35 | -4,59% | 5.934,00 |
| 19.09.2025 | 1,35 | 1,42 | 1,33 | 1,42 | 1,80% | 115.164,00 |
| 18.09.2025 | 1,35 | 1,39 | 1,29 | 1,39 | 2,96% | 15.656,00 |
| 17.09.2025 | 1,35 | 1,35 | 1,30 | 1,35 | 3,85% | 4.752,00 |
| 16.09.2025 | 1,32 | 1,35 | 1,30 | 1,30 | -3,70% | 13.919,00 |
| 15.09.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | 6.977,00 |
| 12.09.2025 | 1,35 | 1,38 | 1,33 | 1,35 | 1,50% | 23.503,00 |
| 11.09.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,14% | 10.968,00 |
| 10.09.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -2,59% | 9.596,00 |
| 09.09.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,00% | 4.792,00 |
| 08.09.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -0,74% | 15.920,00 |
| 05.09.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 0,74% | 8.513,00 |
| 04.09.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,46% | 19.673,00 |
| 03.09.2025 | 1,36 | 1,37 | 1,35 | 1,37 | -4,86% | 6.433,00 |
| 02.09.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 3,60% | 15.129,00 |
| 01.09.2025 | 1,38 | 1,39 | 1,35 | 1,39 | 1,46% | 17.751,00 |
| 29.08.2025 | 1,40 | 1,42 | 1,36 | 1,37 | -2,14% | 12.981,00 |
| 28.08.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 0,00% | 17.775,00 |
| 27.08.2025 | 1,42 | 1,42 | 1,38 | 1,40 | 1,82% | 4.069,00 |
| 26.08.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -4,51% | 129.547,00 |
| 25.08.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,41% | 8.470,00 |
| 22.08.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 1,43% | 25.395,00 |
| 21.08.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,08% | 12.521,00 |
| 20.08.2025 | 1,38 | 1,42 | 1,37 | 1,39 | -1,07% | 10.061,00 |
| 19.08.2025 | 1,38 | 1,41 | 1,38 | 1,40 | -3,45% | 20.012,00 |
| 18.08.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 6,23% | 21.705,00 |
| 15.08.2025 | 1,45 | 1,45 | 1,35 | 1,37 | -5,86% | 47.501,00 |
| 14.08.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,69% | 5.889,00 |
| 13.08.2025 | 1,49 | 1,49 | 1,43 | 1,44 | -0,35% | 7.929,00 |
| 12.08.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -3,02% | 5.984,00 |
| 11.08.2025 | 1,50 | 1,50 | 1,43 | 1,49 | 2,41% | 37.763,00 |
| 08.08.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 6,20% | 8.659,00 |
| 07.08.2025 | 1,48 | 1,55 | 1,37 | 1,37 | -9,27% | 32.412,00 |
| 06.08.2025 | 1,55 | 1,55 | 1,48 | 1,51 | -2,27% | 16.174,00 |
| 05.08.2025 | 1,52 | 1,55 | 1,48 | 1,55 | -0,32% | 45.667,00 |
| 04.08.2025 | 1,46 | 1,55 | 1,44 | 1,55 | 3,41% | 57.279,00 |
| 01.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,07% | - |
| 31.07.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -1,64% | 35.906,00 |
| 30.07.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 1,67% | 19.024,00 |
| 29.07.2025 | 1,53 | 1,55 | 1,50 | 1,50 | -1,96% | 35.413,00 |
| 28.07.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,29% | 41.469,00 |
| 25.07.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 0,00% | 42.746,00 |
| 24.07.2025 | 1,55 | 1,59 | 1,55 | 1,55 | -1,59% | 38.324,00 |
| 23.07.2025 | 1,52 | 1,59 | 1,52 | 1,58 | 5,00% | 86.694,00 |
| 22.07.2025 | 1,50 | 1,53 | 1,50 | 1,50 | 0,00% | 126.795,00 |
| 21.07.2025 | 1,47 | 1,54 | 1,47 | 1,50 | 5,63% | 241.789,00 |
| 18.07.2025 | 1,43 | 1,47 | 1,40 | 1,42 | -0,35% | 70.515,00 |
| 17.07.2025 | 1,38 | 1,45 | 1,38 | 1,43 | 3,26% | 174.991,00 |
| 16.07.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 0,73% | 1.321,00 |
| 15.07.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -2,14% | 11.916,00 |
| 14.07.2025 | 1,44 | 1,44 | 1,36 | 1,40 | 0,00% | 30.412,00 |
| 11.07.2025 | 1,44 | 1,44 | 1,39 | 1,40 | 1,82% | 16.771,00 |
| 10.07.2025 | 1,40 | 1,45 | 1,36 | 1,38 | -1,08% | 97.041,00 |
| 09.07.2025 | 1,39 | 1,39 | 1,35 | 1,39 | 3,73% | 39.625,00 |
| 08.07.2025 | 1,33 | 1,39 | 1,33 | 1,34 | 0,37% | 9.447,00 |
| 07.07.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -1,11% | 9.298,00 |
| 04.07.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -0,74% | 5.318,00 |
| 03.07.2025 | 1,36 | 1,40 | 1,35 | 1,36 | -2,16% | 33.087,00 |
| 02.07.2025 | 1,36 | 1,39 | 1,34 | 1,39 | 4,51% | 2.777,00 |
| 01.07.2025 | 1,37 | 1,39 | 1,33 | 1,33 | -2,56% | 15.248,00 |
| 30.06.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -2,50% | 32.361,00 |
| 27.06.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 1,82% | 56.322,00 |
| 26.06.2025 | 1,40 | 1,40 | 1,36 | 1,38 | -1,08% | 3.128,00 |
| 25.06.2025 | 1,40 | 1,40 | 1,35 | 1,39 | 2,58% | 22.674,00 |
| 24.06.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -3,21% | 28.606,00 |
| 23.06.2025 | 1,40 | 1,40 | 1,35 | 1,40 | 0,00% | 60.197,00 |
| 20.06.2025 | 1,36 | 1,40 | 1,34 | 1,40 | 3,70% | 42.564,00 |
| 19.06.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,37% | 2.664,00 |
| 18.06.2025 | 1,39 | 1,39 | 1,34 | 1,36 | -1,81% | 14.304,00 |
| 17.06.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -0,72% | 10.888,00 |
| 16.06.2025 | 1,40 | 1,40 | 1,36 | 1,39 | -0,71% | 5.156,00 |
| 13.06.2025 | 1,38 | 1,40 | 1,35 | 1,40 | 1,45% | 45.936,00 |
| 12.06.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 27.052,00 |
| 11.06.2025 | 1,39 | 1,53 | 1,38 | 1,40 | 6,06% | 313.926,00 |
| 10.06.2025 | 1,21 | 1,42 | 1,19 | 1,32 | 11,28% | 270.788,00 |
| 09.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,15% | - |
| 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% | - |