1,243CHF
-0,97%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,25 | 1,30 | 1,23 | 1,24 | -1,00% | - |
| 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 |
| 14.01.2025 | 1,26 | 1,30 | 1,26 | 1,26 | 0,00% | 45.863,00 |
| 13.01.2025 | 1,20 | 1,28 | 1,20 | 1,26 | 0,80% | 13.643,00 |
| 10.01.2025 | 1,24 | 1,29 | 1,20 | 1,25 | -1,57% | 34.529,00 |
| 09.01.2025 | 1,24 | 1,29 | 1,24 | 1,27 | 0,40% | 4.785,00 |
| 08.01.2025 | 1,30 | 1,30 | 1,23 | 1,27 | 3,69% | 9.627,00 |
| 07.01.2025 | 1,25 | 1,28 | 1,22 | 1,22 | -4,69% | 39.812,00 |
| 06.01.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 3,23% | 26.204,00 |
| 03.01.2025 | 1,35 | 1,35 | 1,20 | 1,24 | -5,13% | 203.079,00 |
| 02.01.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -1,35% | - |
| 30.12.2024 | 1,29 | 1,35 | 1,28 | 1,33 | 0,38% | 46.256,00 |
| 27.12.2024 | 1,32 | 1,40 | 1,28 | 1,32 | -3,30% | 101.686,00 |
| 23.12.2024 | 1,32 | 1,42 | 1,32 | 1,37 | 3,41% | 94.412,00 |
| 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 |