1,187CHF
0,13%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,18 | 1,24 | 1,18 | 1,22 | 2,53% | 11.301,00 |
| 23.07.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 0,00% | 6.877,00 |
| 22.07.2026 | 1,19 | 1,25 | 1,19 | 1,19 | 0,00% | 20.232,00 |
| 21.07.2026 | 1,21 | 1,25 | 1,19 | 1,19 | -2,07% | 20.876,00 |
| 20.07.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | 8.076,00 |
| 17.07.2026 | 1,22 | 1,25 | 1,22 | 1,22 | -2,40% | 964,00 |
| 16.07.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 1,21% | 798,00 |
| 15.07.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,82% | 23.842,00 |
| 14.07.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -4,30% | 7.442,00 |
| 13.07.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 2,81% | 628,00 |
| 10.07.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 1,63% | 10.682,00 |
| 09.07.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,21% | 17.381,00 |
| 08.07.2026 | 1,23 | 1,25 | 1,23 | 1,24 | -1,20% | 455,00 |
| 07.07.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -1,95% | 571,00 |
| 06.07.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,00% | 5.054,00 |
| 03.07.2026 | 1,23 | 1,29 | 1,23 | 1,28 | 1,99% | 36.683,00 |
| 02.07.2026 | 1,23 | 1,27 | 1,23 | 1,26 | -1,18% | 9.425,00 |
| 01.07.2026 | 1,27 | 1,28 | 1,25 | 1,27 | -0,78% | 9.955,00 |
| 30.06.2026 | 1,25 | 1,29 | 1,25 | 1,28 | -0,78% | 20.868,00 |
| 29.06.2026 | 1,23 | 1,29 | 1,23 | 1,29 | 2,79% | 42.779,00 |
| 26.06.2026 | 1,25 | 1,26 | 1,23 | 1,26 | -1,57% | 44.716,00 |
| 25.06.2026 | 1,28 | 1,28 | 1,24 | 1,28 | 2,82% | 29.793,00 |
| 24.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | 489,00 |
| 23.06.2026 | 1,28 | 1,28 | 1,23 | 1,28 | 0,00% | 431,00 |
| 22.06.2026 | 1,24 | 1,29 | 1,24 | 1,28 | 3,64% | 14.979,00 |
| 19.06.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -0,40% | 26.924,00 |
| 18.06.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 1.244,00 |
| 17.06.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -1,57% | 20.550,00 |
| 16.06.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 0,00% | 13.818,00 |
| 15.06.2026 | 1,24 | 1,29 | 1,24 | 1,27 | 0,79% | 14.176,00 |
| 12.06.2026 | 1,27 | 1,28 | 1,25 | 1,26 | 2,02% | 20.846,00 |
| 11.06.2026 | 1,25 | 1,26 | 1,24 | 1,24 | -1,20% | 17.134,00 |
| 10.06.2026 | 1,24 | 1,33 | 1,24 | 1,25 | 1,21% | 158.889,00 |
| 09.06.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 3,35% | 26.809,00 |
| 08.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,05% | 938,00 |
| 05.06.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 1,67% | 12.816,00 |
| 04.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | 3.090,00 |
| 03.06.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -2,05% | 9.148,00 |
| 02.06.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | 47.668,00 |
| 01.06.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,27% | 14.717,00 |
| 29.05.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -2,07% | 16.431,00 |
| 28.05.2026 | 1,20 | 1,23 | 1,20 | 1,21 | -1,63% | 2.372,00 |
| 27.05.2026 | 1,18 | 1,24 | 1,18 | 1,23 | -0,81% | 9.517,00 |
| 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 |