1,219CHF
-1,44%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,24 | 1,24 | 1,18 | 1,24 | 0,27% | 16.003,00 |
| 25.05.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -1,07% | - |
| 22.05.2026 | 1,21 | 1,25 | 1,18 | 1,25 | 3,31% | 6.355,00 |
| 21.05.2026 | 1,18 | 1,21 | 1,18 | 1,21 | -2,42% | 27.660,00 |
| 20.05.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 2,48% | 4.808,00 |
| 19.05.2026 | 1,22 | 1,22 | 1,19 | 1,21 | -2,02% | 7.262,00 |
| 18.05.2026 | 1,25 | 1,25 | 1,19 | 1,24 | -0,80% | 35.831,00 |
| 15.05.2026 | 1,22 | 1,25 | 1,20 | 1,25 | 4,31% | 61.237,00 |
| 14.05.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,30% | - |
| 13.05.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -1,65% | 3.582,00 |
| 12.05.2026 | 1,22 | 1,22 | 1,18 | 1,21 | -0,41% | 31.001,00 |
| 11.05.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -1,22% | 4.775,00 |
| 08.05.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | 3.849,00 |
| 07.05.2026 | 1,22 | 1,25 | 1,21 | 1,23 | -2,00% | 24.372,00 |
| 06.05.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 0,00% | 12.818,00 |
| 05.05.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 1,63% | 13.120,00 |
| 04.05.2026 | 1,22 | 1,24 | 1,22 | 1,23 | -1,60% | 3.851,00 |
| 30.04.2026 | 1,26 | 1,26 | 1,23 | 1,25 | -0,79% | 8.467,00 |
| 29.04.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,61% | 16.198,00 |
| 28.04.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 1,64% | 3.435,00 |
| 27.04.2026 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 30.549,00 |
| 24.04.2026 | 1,24 | 1,28 | 1,23 | 1,23 | -1,20% | 2.139,00 |
| 23.04.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,97% | 50.059,00 |
| 22.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,40% | 13.982,00 |
| 21.04.2026 | 1,26 | 1,28 | 1,26 | 1,27 | -1,17% | 22.422,00 |
| 20.04.2026 | 1,27 | 1,29 | 1,26 | 1,28 | -3,76% | 22.117,00 |
| 17.04.2026 | 1,29 | 1,35 | 1,28 | 1,33 | 2,31% | 81.622,00 |
| 16.04.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,38% | 16.198,00 |
| 15.04.2026 | 1,29 | 1,37 | 1,28 | 1,31 | 1,16% | 200.442,00 |
| 14.04.2026 | 1,30 | 1,30 | 1,26 | 1,29 | 2,38% | 20.147,00 |
| 13.04.2026 | 1,26 | 1,30 | 1,26 | 1,26 | 0,00% | 4.072,00 |
| 10.04.2026 | 1,26 | 1,30 | 1,26 | 1,26 | -3,08% | 5.794,00 |
| 09.04.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 0,00% | 27.819,00 |
| 08.04.2026 | 1,31 | 1,31 | 1,27 | 1,30 | 3,17% | 10.058,00 |
| 07.04.2026 | 1,26 | 1,31 | 1,26 | 1,26 | -3,82% | 19.388,00 |
| 02.04.2026 | 1,29 | 1,31 | 1,26 | 1,31 | 3,56% | 9.135,00 |
| 01.04.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -2,69% | 20.025,00 |
| 31.03.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 3,59% | 6.291,00 |
| 30.03.2026 | 1,27 | 1,30 | 1,26 | 1,26 | -1,95% | 18.636,00 |
| 27.03.2026 | 1,36 | 1,36 | 1,27 | 1,28 | -4,83% | 16.894,00 |
| 26.03.2026 | 1,27 | 1,35 | 1,26 | 1,35 | 3,86% | 33.312,00 |
| 25.03.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -0,38% | 1.751,00 |
| 24.03.2026 | 1,32 | 1,32 | 1,29 | 1,30 | -4,41% | 22.175,00 |
| 23.03.2026 | 1,36 | 1,36 | 1,33 | 1,36 | -0,37% | 84.786,00 |
| 20.03.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,11% | 51.344,00 |
| 19.03.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | 29.887,00 |
| 18.03.2026 | 1,36 | 1,36 | 1,34 | 1,35 | 0,00% | 49.106,00 |
| 17.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | 35.847,00 |
| 16.03.2026 | 1,37 | 1,37 | 1,33 | 1,35 | 0,00% | 62.895,00 |
| 13.03.2026 | 1,35 | 1,36 | 1,32 | 1,35 | 0,37% | 100.375,00 |
| 12.03.2026 | 1,35 | 1,35 | 1,29 | 1,35 | 2,67% | 80.552,00 |
| 11.03.2026 | 1,26 | 1,34 | 1,24 | 1,31 | 6,07% | 128.304,00 |
| 10.03.2026 | 1,20 | 1,30 | 1,19 | 1,24 | 4,66% | 210.734,00 |
| 09.03.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 6,31% | 113.689,00 |
| 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% | - |