1,127CHF
-2,43%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,19 | 1,19 | 1,11 | 1,11 | -3,90% | 195.593,00 |
| 05.03.2026 | 1,18 | 1,18 | 1,11 | 1,16 | 3,13% | 55.899,00 |
| 04.03.2026 | 1,19 | 1,19 | 1,12 | 1,12 | -3,45% | 31.926,00 |
| 03.03.2026 | 1,14 | 1,16 | 1,11 | 1,16 | 0,43% | 33.726,00 |
| 02.03.2026 | 1,19 | 1,19 | 1,13 | 1,16 | 0,87% | 29.642,00 |
| 27.02.2026 | 1,14 | 1,18 | 1,13 | 1,15 | -3,38% | 81.752,00 |
| 26.02.2026 | 1,20 | 1,20 | 1,14 | 1,19 | 1,72% | 56.875,00 |
| 25.02.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -2,10% | 37.846,00 |
| 24.02.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -1,24% | 23.463,00 |
| 23.02.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 1,69% | 18.158,00 |
| 20.02.2026 | 1,19 | 1,21 | 1,18 | 1,19 | -0,42% | 53.454,00 |
| 19.02.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | 3.501,00 |
| 18.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 1.904,00 |
| 17.02.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -2,46% | 6.196,00 |
| 16.02.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,24% | 26.429,00 |
| 13.02.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -0,82% | 15.832,00 |
| 12.02.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -0,41% | 82.515,00 |
| 11.02.2026 | 1,23 | 1,23 | 1,20 | 1,22 | -0,81% | 2.544,00 |
| 10.02.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 0,00% | 65.793,00 |
| 09.02.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 2,50% | 16.276,00 |
| 06.02.2026 | 1,18 | 1,21 | 1,17 | 1,20 | 2,13% | 30.368,00 |
| 05.02.2026 | 1,18 | 1,23 | 1,18 | 1,18 | -4,47% | 22.360,00 |
| 04.02.2026 | 1,20 | 1,23 | 1,18 | 1,23 | 2,07% | 19.126,00 |
| 03.02.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -1,23% | 37.302,00 |
| 02.02.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | 45.649,00 |
| 30.01.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | 2.191,00 |
| 29.01.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,30% | 12.947,00 |
| 28.01.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -0,30% | - |
| 27.01.2026 | 1,18 | 1,22 | 1,18 | 1,21 | -0,82% | 6.614,00 |
| 26.01.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 2,52% | 53.271,00 |
| 23.01.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | 18.052,00 |
| 22.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | 4.979,00 |
| 21.01.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | 11.964,00 |
| 20.01.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,42% | 16.072,00 |
| 19.01.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 1,28% | 15.294,00 |
| 16.01.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -4,10% | 10.978,00 |
| 15.01.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,00% | 24.203,00 |
| 14.01.2026 | 1,20 | 1,22 | 1,17 | 1,22 | 0,00% | 8.482,00 |
| 13.01.2026 | 1,17 | 1,22 | 1,17 | 1,22 | 2,09% | 7.343,00 |
| 12.01.2026 | 1,15 | 1,22 | 1,15 | 1,20 | 2,14% | 59.144,00 |
| 09.01.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -6,02% | 127.218,00 |
| 08.01.2026 | 1,21 | 1,26 | 1,21 | 1,25 | 2,47% | 11.244,00 |
| 07.01.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -2,41% | 38.198,00 |
| 06.01.2026 | 1,24 | 1,30 | 1,23 | 1,25 | 0,40% | 117.318,00 |
| 05.01.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 1,07% | 23.799,00 |
| 02.01.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -0,25% | - |
| 30.12.2025 | 1,20 | 1,23 | 1,18 | 1,23 | 2,93% | 85.594,00 |
| 29.12.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 0,84% | 45.713,00 |
| 23.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,25% | 40.744,00 |
| 22.12.2025 | 1,26 | 1,29 | 1,16 | 1,20 | -6,98% | 402.138,00 |
| 19.12.2025 | 1,28 | 1,29 | 1,26 | 1,29 | 0,78% | 23.629,00 |
| 18.12.2025 | 1,22 | 1,30 | 1,22 | 1,28 | 4,07% | 38.738,00 |
| 17.12.2025 | 1,23 | 1,25 | 1,22 | 1,23 | -1,60% | 23.291,00 |
| 16.12.2025 | 1,25 | 1,25 | 1,22 | 1,25 | -0,79% | 5.456,00 |
| 15.12.2025 | 1,22 | 1,27 | 1,22 | 1,26 | -1,56% | 34.009,00 |
| 12.12.2025 | 1,26 | 1,28 | 1,23 | 1,28 | -1,54% | 37.384,00 |
| 11.12.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 2,36% | 4.988,00 |
| 10.12.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -2,31% | 2.508,00 |
| 09.12.2025 | 1,30 | 1,30 | 1,25 | 1,30 | 0,00% | 1.909,00 |
| 08.12.2025 | 1,26 | 1,30 | 1,25 | 1,30 | 2,77% | 43.842,00 |
| 05.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | 14.079,00 |
| 04.12.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -2,31% | 13.309,00 |
| 03.12.2025 | 1,28 | 1,30 | 1,26 | 1,30 | 1,17% | 26.699,00 |
| 02.12.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,00% | 3.126,00 |
| 01.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 3.623,00 |
| 28.11.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -2,65% | 9.318,00 |
| 27.11.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 0,00% | 9.260,00 |
| 26.11.2025 | 1,34 | 1,34 | 1,28 | 1,32 | -1,49% | 7.485,00 |
| 25.11.2025 | 1,35 | 1,35 | 1,29 | 1,34 | 4,69% | 8.590,00 |
| 24.11.2025 | 1,28 | 1,32 | 1,28 | 1,28 | -0,39% | 11.765,00 |
| 21.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,46% | 5.246,00 |
| 20.11.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 0,75% | 38.204,00 |
| 19.11.2025 | 1,35 | 1,35 | 1,29 | 1,34 | -1,11% | 850,00 |
| 18.11.2025 | 1,30 | 1,35 | 1,29 | 1,35 | 3,85% | 10.908,00 |
| 17.11.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -1,52% | 13.541,00 |
| 14.11.2025 | 1,30 | 1,34 | 1,30 | 1,32 | -1,86% | 8.297,00 |
| 13.11.2025 | 1,35 | 1,35 | 1,30 | 1,35 | 1,51% | 11.043,00 |
| 12.11.2025 | 1,32 | 1,34 | 1,32 | 1,33 | -1,85% | 16.820,00 |
| 11.11.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | 10.562,00 |
| 10.11.2025 | 1,32 | 1,36 | 1,32 | 1,35 | 0,75% | 29.339,00 |
| 07.11.2025 | 1,32 | 1,37 | 1,32 | 1,34 | -1,11% | 11.210,00 |
| 06.11.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 0,37% | 18.521,00 |
| 05.11.2025 | 1,32 | 1,37 | 1,32 | 1,35 | -1,46% | 5.668,00 |
| 04.11.2025 | 1,34 | 1,37 | 1,33 | 1,37 | 2,24% | 23.999,00 |
| 03.11.2025 | 1,35 | 1,37 | 1,31 | 1,34 | 3,08% | 45.399,00 |
| 31.10.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -2,99% | 4.709,00 |
| 30.10.2025 | 1,31 | 1,34 | 1,30 | 1,34 | -0,74% | 11.656,00 |
| 29.10.2025 | 1,33 | 1,35 | 1,30 | 1,35 | 0,00% | 2.949,00 |
| 28.10.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 0,00% | 5.886,00 |
| 27.10.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 0,00% | 6.421,00 |
| 24.10.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 1,12% | 6.790,00 |
| 23.10.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 1,91% | 1.801,00 |
| 22.10.2025 | 1,29 | 1,29 | 1,29 | 1,31 | -1,50% | 6.992,00 |
| 21.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | 8.297,00 |
| 20.10.2025 | 1,29 | 1,35 | 1,29 | 1,33 | 0,76% | 19.175,00 |
| 17.10.2025 | 1,31 | 1,32 | 1,30 | 1,32 | -1,87% | 28.377,00 |
| 16.10.2025 | 1,35 | 1,35 | 1,31 | 1,34 | 3,08% | 10.956,00 |
| 15.10.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -3,70% | 6.017,00 |
| 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 |