185,892CHF
0,62%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 184,73 | 186,49 | 184,69 | 185,95 | 0,65% | - |
| 05.06.2025 | 186,45 | 186,45 | 183,55 | 184,75 | -0,62% | 182.703,00 |
| 04.06.2025 | 184,35 | 186,50 | 184,00 | 185,90 | 1,28% | 207.268,00 |
| 03.06.2025 | 183,25 | 184,30 | 180,90 | 183,55 | -0,22% | 201.779,00 |
| 02.06.2025 | 183,30 | 185,05 | 182,80 | 183,95 | -0,59% | 200.558,00 |
| 30.05.2025 | 187,10 | 189,65 | 184,35 | 185,05 | -0,80% | 303.274,00 |
| 28.05.2025 | 189,10 | 189,40 | 185,65 | 186,55 | -1,24% | 170.205,00 |
| 27.05.2025 | 190,25 | 190,75 | 188,75 | 188,90 | -0,76% | 135.464,00 |
| 26.05.2025 | 191,00 | 191,55 | 189,35 | 190,35 | 0,77% | 130.703,00 |
| 23.05.2025 | 192,70 | 193,50 | 186,35 | 188,90 | -1,69% | 234.672,00 |
| 22.05.2025 | 194,00 | 194,95 | 190,40 | 192,15 | -1,64% | 206.225,00 |
| 21.05.2025 | 193,65 | 195,90 | 193,30 | 195,35 | 0,18% | 172.416,00 |
| 20.05.2025 | 195,20 | 197,00 | 193,95 | 195,00 | 0,08% | 263.371,00 |
| 19.05.2025 | 194,00 | 194,85 | 191,50 | 194,85 | 0,18% | 211.031,00 |
| 16.05.2025 | 192,10 | 194,50 | 191,95 | 194,50 | 1,30% | 282.803,00 |
| 15.05.2025 | 190,00 | 192,20 | 189,25 | 192,00 | 0,05% | 344.827,00 |
| 14.05.2025 | 189,55 | 191,90 | 187,80 | 191,90 | 2,21% | 477.509,00 |
| 13.05.2025 | 186,00 | 190,90 | 185,15 | 187,75 | 1,40% | 525.219,00 |
| 12.05.2025 | 186,60 | 190,45 | 183,00 | 185,15 | 4,10% | 735.185,00 |
| 09.05.2025 | 177,05 | 179,90 | 176,20 | 177,85 | -3,24% | 282.946,00 |
| 08.05.2025 | 183,90 | 184,75 | 182,80 | 183,80 | 0,57% | 275.761,00 |
| 07.05.2025 | 187,00 | 187,25 | 182,40 | 182,75 | -2,77% | 339.326,00 |
| 06.05.2025 | 190,90 | 191,15 | 186,25 | 187,95 | -2,08% | 375.318,00 |
| 05.05.2025 | 192,45 | 192,95 | 191,15 | 191,95 | 0,34% | 195.416,00 |
| 02.05.2025 | 191,40 | 193,65 | 188,30 | 191,30 | 1,30% | 289.515,00 |
| 30.04.2025 | 187,00 | 191,60 | 186,95 | 188,85 | 1,07% | 342.282,00 |
| 29.04.2025 | 188,05 | 189,65 | 186,85 | 186,85 | -1,03% | 244.986,00 |
| 28.04.2025 | 188,35 | 189,10 | 186,65 | 188,80 | 0,19% | 162.035,00 |
| 25.04.2025 | 193,35 | 193,55 | 188,10 | 188,45 | -1,54% | 236.937,00 |
| 24.04.2025 | 194,90 | 194,90 | 185,80 | 191,40 | 2,08% | 323.438,00 |
| 23.04.2025 | 184,00 | 191,00 | 184,00 | 187,50 | 3,68% | 316.267,00 |
| 22.04.2025 | 182,00 | 182,45 | 179,25 | 180,85 | -0,71% | 218.284,00 |
| 17.04.2025 | 182,75 | 183,05 | 179,95 | 182,15 | 0,66% | 244.052,00 |
| 16.04.2025 | 181,75 | 182,65 | 180,50 | 180,95 | -1,76% | 302.448,00 |
| 15.04.2025 | 180,35 | 184,65 | 180,00 | 184,20 | 1,82% | 292.547,00 |
| 14.04.2025 | 181,75 | 182,30 | 179,45 | 180,90 | 2,52% | 217.376,00 |
| 11.04.2025 | 178,55 | 179,00 | 171,55 | 176,45 | 0,37% | 261.592,00 |
| 10.04.2025 | 194,20 | 194,20 | 175,80 | 175,80 | 4,49% | 505.300,00 |
| 09.04.2025 | 170,70 | 172,85 | 166,20 | 168,25 | -4,76% | 403.938,00 |
| 08.04.2025 | 175,75 | 179,30 | 172,45 | 176,65 | 3,27% | 375.401,00 |
| 07.04.2025 | 161,05 | 179,50 | 161,05 | 171,05 | -5,26% | 775.584,00 |
| 04.04.2025 | 182,50 | 186,10 | 175,30 | 180,55 | -2,67% | 593.645,00 |
| 03.04.2025 | 196,30 | 196,35 | 184,60 | 185,50 | -8,49% | 672.249,00 |
| 02.04.2025 | 202,00 | 204,10 | 200,70 | 202,70 | -0,20% | 174.802,00 |
| 01.04.2025 | 205,00 | 206,10 | 202,10 | 203,10 | -0,20% | 158.594,00 |
| 31.03.2025 | 203,60 | 205,60 | 201,50 | 203,50 | -1,55% | 237.719,00 |
| 28.03.2025 | 209,20 | 210,10 | 206,70 | 206,70 | 0,39% | 207.739,00 |
| 27.03.2025 | 203,20 | 206,30 | 201,30 | 205,90 | 0,98% | 259.019,00 |
| 26.03.2025 | 206,20 | 206,70 | 202,90 | 203,90 | -0,10% | 266.237,00 |
| 25.03.2025 | 212,10 | 212,50 | 202,80 | 204,10 | -4,04% | 512.602,00 |
| 24.03.2025 | 215,40 | 215,70 | 212,40 | 212,70 | 0,09% | 139.126,00 |
| 21.03.2025 | 212,80 | 215,10 | 211,80 | 212,50 | -1,12% | 368.614,00 |
| 20.03.2025 | 214,40 | 215,00 | 212,80 | 214,90 | 0,00% | 146.964,00 |
| 19.03.2025 | 213,80 | 216,80 | 213,60 | 214,90 | 0,66% | 149.030,00 |
| 18.03.2025 | 212,60 | 214,80 | 211,70 | 213,50 | 0,85% | 163.605,00 |
| 17.03.2025 | 211,10 | 213,30 | 210,90 | 211,70 | 0,57% | 157.444,00 |
| 14.03.2025 | 214,00 | 214,00 | 210,10 | 210,50 | 0,72% | 230.909,00 |
| 13.03.2025 | 207,50 | 210,10 | 207,50 | 209,00 | 0,38% | 151.407,00 |
| 12.03.2025 | 212,00 | 213,80 | 206,70 | 208,20 | -1,23% | 194.860,00 |
| 11.03.2025 | 218,00 | 218,40 | 209,70 | 210,80 | -3,52% | 227.466,00 |
| 10.03.2025 | 211,20 | 218,80 | 209,50 | 218,50 | 4,70% | 334.273,00 |
| 07.03.2025 | 209,10 | 209,70 | 206,00 | 208,70 | -0,67% | 220.414,00 |
| 06.03.2025 | 206,90 | 212,10 | 206,10 | 210,10 | 2,24% | 295.483,00 |
| 05.03.2025 | 204,30 | 207,00 | 202,90 | 205,50 | 0,83% | 315.834,00 |
| 04.03.2025 | 209,00 | 209,50 | 198,60 | 203,80 | -5,03% | 532.130,00 |
| 03.03.2025 | 212,00 | 216,30 | 210,60 | 214,60 | 3,37% | 319.680,00 |
| 28.02.2025 | 203,50 | 207,80 | 203,10 | 207,60 | 0,34% | 299.924,00 |
| 27.02.2025 | 213,10 | 213,90 | 206,90 | 206,90 | -4,52% | 343.923,00 |
| 26.02.2025 | 216,70 | 218,50 | 216,70 | 216,70 | -0,05% | 145.523,00 |
| 25.02.2025 | 215,60 | 217,80 | 215,60 | 216,80 | -0,23% | 156.670,00 |
| 24.02.2025 | 218,00 | 218,00 | 214,50 | 217,30 | 1,45% | 206.806,00 |
| 21.02.2025 | 213,70 | 215,90 | 213,40 | 214,20 | 0,47% | 195.947,00 |
| 20.02.2025 | 212,00 | 214,10 | 211,20 | 213,20 | 0,80% | 199.863,00 |
| 19.02.2025 | 211,10 | 212,20 | 210,00 | 211,50 | 0,52% | 218.719,00 |
| 18.02.2025 | 210,60 | 211,20 | 209,00 | 210,40 | 0,33% | 185.261,00 |
| 17.02.2025 | 209,90 | 211,40 | 208,70 | 209,70 | 0,24% | 168.164,00 |
| 14.02.2025 | 210,10 | 211,40 | 208,80 | 209,20 | -1,13% | 183.984,00 |
| 13.02.2025 | 209,50 | 212,20 | 206,60 | 211,60 | 1,88% | 296.777,00 |
| 12.02.2025 | 209,60 | 209,90 | 206,40 | 207,70 | -0,86% | 162.913,00 |
| 11.02.2025 | 204,00 | 209,60 | 203,30 | 209,50 | 2,80% | 228.234,00 |
| 10.02.2025 | 202,40 | 204,10 | 201,80 | 203,80 | 1,14% | 205.556,00 |
| 07.02.2025 | 204,30 | 205,30 | 201,50 | 201,50 | -1,27% | 167.174,00 |
| 06.02.2025 | 204,20 | 205,80 | 202,30 | 204,10 | 1,04% | 229.572,00 |
| 05.02.2025 | 201,70 | 202,90 | 200,40 | 202,00 | 0,20% | 214.018,00 |
| 04.02.2025 | 195,95 | 203,00 | 194,85 | 201,60 | -0,79% | 330.531,00 |
| 03.02.2025 | 203,10 | 204,00 | 198,60 | 203,20 | -2,12% | 287.004,00 |
| 31.01.2025 | 210,00 | 210,60 | 207,20 | 207,60 | -0,76% | 172.875,00 |
| 30.01.2025 | 207,70 | 210,30 | 207,30 | 209,20 | 0,97% | 200.952,00 |
| 29.01.2025 | 207,10 | 208,20 | 206,40 | 207,20 | 0,15% | 139.577,00 |
| 28.01.2025 | 207,30 | 209,10 | 205,20 | 206,90 | 0,00% | 137.786,00 |
| 27.01.2025 | 203,90 | 207,40 | 203,20 | 206,90 | 1,12% | 139.941,00 |
| 24.01.2025 | 207,40 | 208,40 | 204,60 | 204,60 | -0,97% | 153.378,00 |
| 23.01.2025 | 205,40 | 207,40 | 205,00 | 206,60 | 0,98% | 182.652,00 |
| 22.01.2025 | 206,00 | 208,30 | 204,60 | 204,60 | -1,06% | 176.253,00 |
| 21.01.2025 | 206,70 | 207,00 | 204,70 | 206,80 | 0,05% | 133.759,00 |
| 20.01.2025 | 201,90 | 206,70 | 201,40 | 206,70 | 2,43% | 208.409,00 |
| 17.01.2025 | 202,30 | 202,70 | 198,70 | 201,80 | 0,10% | 312.099,00 |
| 16.01.2025 | 201,70 | 202,20 | 199,05 | 201,60 | 0,35% | 245.214,00 |
| 15.01.2025 | 200,00 | 202,10 | 199,40 | 200,90 | 0,45% | 219.567,00 |
| 14.01.2025 | 202,20 | 203,10 | 199,90 | 200,00 | -0,65% | 169.309,00 |