208,169CHF
-0,01%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 208,06 | 208,37 | 206,26 | 207,74 | -0,22% | - |
| 20.11.2024 | 209,50 | 211,10 | 207,60 | 208,20 | -1,05% | 164.039,00 |
| 19.11.2024 | 210,30 | 212,40 | 208,00 | 210,40 | 0,00% | 135.348,00 |
| 18.11.2024 | 209,90 | 210,90 | 208,70 | 210,40 | 0,72% | 160.450,00 |
| 15.11.2024 | 210,90 | 210,90 | 207,80 | 208,90 | -0,95% | 182.760,00 |
| 14.11.2024 | 206,70 | 211,60 | 206,50 | 210,90 | 2,63% | 310.944,00 |
| 13.11.2024 | 203,20 | 205,50 | 202,80 | 205,50 | 0,74% | 188.794,00 |
| 12.11.2024 | 205,00 | 206,10 | 203,60 | 204,00 | -1,16% | 172.231,00 |
| 11.11.2024 | 209,20 | 209,60 | 206,40 | 206,40 | -1,10% | 151.026,00 |
| 08.11.2024 | 209,90 | 210,50 | 207,80 | 208,70 | -0,29% | 141.786,00 |
| 07.11.2024 | 210,50 | 212,90 | 209,30 | 209,30 | 0,72% | 227.300,00 |
| 06.11.2024 | 207,50 | 209,40 | 205,20 | 207,80 | -2,53% | 426.263,00 |
| 05.11.2024 | 216,10 | 216,20 | 212,10 | 213,20 | -1,34% | 193.033,00 |
| 04.11.2024 | 216,80 | 218,40 | 216,10 | 216,10 | -0,64% | 157.027,00 |
| 01.11.2024 | 216,90 | 218,30 | 216,40 | 217,50 | 0,88% | 129.690,00 |
| 31.10.2024 | 214,70 | 216,80 | 214,60 | 215,60 | -0,65% | 228.299,00 |
| 30.10.2024 | 218,70 | 219,20 | 216,10 | 217,00 | -1,23% | 172.758,00 |
| 29.10.2024 | 220,90 | 221,30 | 218,50 | 219,70 | -0,14% | 166.016,00 |
| 28.10.2024 | 220,30 | 221,50 | 218,70 | 220,00 | 0,00% | 168.762,00 |
| 25.10.2024 | 220,00 | 220,90 | 219,30 | 220,00 | -0,27% | 165.741,00 |
| 24.10.2024 | 217,00 | 221,80 | 216,90 | 220,60 | 1,75% | 271.604,00 |
| 23.10.2024 | 221,00 | 221,40 | 214,20 | 216,80 | -1,63% | 370.959,00 |
| 22.10.2024 | 222,10 | 222,10 | 218,30 | 220,40 | -0,32% | 280.177,00 |
| 21.10.2024 | 224,40 | 224,50 | 220,50 | 221,10 | -1,69% | 255.151,00 |
| 18.10.2024 | 224,00 | 226,80 | 224,00 | 224,90 | 0,45% | 169.624,00 |
| 17.10.2024 | 223,00 | 225,30 | 222,40 | 223,90 | 0,22% | 161.266,00 |
| 16.10.2024 | 221,50 | 225,10 | 220,70 | 223,40 | 0,19% | 325.439,00 |
| 15.10.2024 | 223,95 | 224,93 | 221,28 | 222,99 | -0,23% | - |
| 14.10.2024 | 222,20 | 224,70 | 221,50 | 223,50 | 0,95% | 232.479,00 |
| 11.10.2024 | 221,20 | 221,70 | 220,30 | 221,40 | 0,09% | 171.236,00 |
| 10.10.2024 | 223,50 | 223,90 | 220,00 | 221,20 | -1,25% | 223.573,00 |
| 09.10.2024 | 224,30 | 224,50 | 222,40 | 224,00 | -0,80% | 301.231,00 |
| 08.10.2024 | 222,30 | 226,80 | 221,30 | 225,80 | 0,98% | 200.175,00 |
| 07.10.2024 | 224,90 | 224,90 | 222,50 | 223,60 | -0,45% | 149.183,00 |
| 04.10.2024 | 221,50 | 225,20 | 218,00 | 224,60 | 0,63% | 372.268,00 |
| 03.10.2024 | 226,40 | 226,40 | 222,00 | 223,20 | -1,28% | 245.904,00 |
| 02.10.2024 | 227,00 | 227,60 | 221,80 | 226,10 | -0,57% | 304.661,00 |
| 01.10.2024 | 230,50 | 230,80 | 225,10 | 227,40 | -1,47% | 264.173,00 |
| 30.09.2024 | 228,30 | 232,50 | 228,20 | 230,80 | -0,47% | 245.043,00 |
| 27.09.2024 | 232,90 | 233,30 | 231,60 | 231,90 | 0,00% | 188.875,00 |
| 26.09.2024 | 237,90 | 238,80 | 231,20 | 231,90 | -0,73% | 228.586,00 |
| 25.09.2024 | 232,90 | 236,20 | 232,90 | 233,60 | -0,13% | 142.232,00 |
| 24.09.2024 | 235,10 | 236,90 | 233,00 | 233,90 | 1,08% | 154.147,00 |
| 23.09.2024 | 231,10 | 233,90 | 230,50 | 231,40 | -0,17% | 175.462,00 |
| 20.09.2024 | 240,50 | 241,30 | 229,40 | 231,80 | -4,41% | 595.339,00 |
| 19.09.2024 | 245,00 | 246,00 | 241,70 | 242,50 | -0,49% | 226.210,00 |
| 18.09.2024 | 245,90 | 245,90 | 239,10 | 243,70 | -1,10% | 276.443,00 |
| 17.09.2024 | 247,30 | 250,60 | 246,40 | 246,40 | -0,16% | 207.704,00 |
| 16.09.2024 | 247,80 | 249,20 | 246,60 | 246,80 | -0,72% | 170.390,00 |
| 13.09.2024 | 254,30 | 257,00 | 244,30 | 248,60 | -2,16% | 208.922,00 |
| 12.09.2024 | 249,70 | 257,80 | 249,60 | 254,10 | 2,25% | 181.726,00 |
| 11.09.2024 | 245,80 | 250,10 | 245,80 | 248,50 | 0,00% | 153.139,00 |
| 10.09.2024 | 249,00 | 251,80 | 248,00 | 248,50 | -0,80% | 94.932,00 |
| 09.09.2024 | 247,80 | 253,00 | 247,50 | 250,50 | 1,01% | 123.404,00 |
| 06.09.2024 | 251,00 | 251,40 | 247,30 | 248,00 | -1,63% | 161.055,00 |
| 05.09.2024 | 259,00 | 259,50 | 252,10 | 252,10 | -3,08% | 157.149,00 |
| 04.09.2024 | 259,00 | 260,10 | 256,30 | 260,10 | -0,38% | 134.178,00 |
| 03.09.2024 | 264,00 | 266,70 | 258,40 | 261,10 | -1,32% | 141.415,00 |
| 02.09.2024 | 262,40 | 264,60 | 260,90 | 264,60 | 0,57% | 102.375,00 |
| 30.08.2024 | 264,90 | 265,00 | 262,30 | 263,10 | -0,04% | 159.253,00 |
| 29.08.2024 | 260,10 | 263,70 | 259,50 | 263,20 | 1,19% | 80.221,00 |
| 28.08.2024 | 259,30 | 260,90 | 257,60 | 260,10 | 0,46% | 83.243,00 |
| 27.08.2024 | 260,00 | 261,50 | 258,60 | 258,90 | -0,42% | 76.611,00 |
| 26.08.2024 | 262,70 | 263,50 | 259,90 | 260,00 | -0,80% | 71.460,00 |
| 23.08.2024 | 259,60 | 262,70 | 257,10 | 262,10 | 1,31% | 110.759,00 |
| 22.08.2024 | 257,90 | 259,10 | 256,90 | 258,70 | 0,74% | 89.565,00 |
| 21.08.2024 | 257,00 | 258,30 | 256,60 | 256,80 | -0,12% | 67.506,00 |
| 20.08.2024 | 258,30 | 259,60 | 256,90 | 257,10 | -0,35% | 65.641,00 |
| 19.08.2024 | 258,10 | 258,90 | 257,30 | 258,00 | 0,16% | 76.841,00 |
| 16.08.2024 | 258,90 | 259,40 | 255,70 | 257,60 | -0,16% | 61.612,00 |
| 15.08.2024 | 257,90 | 259,40 | 255,90 | 258,00 | 0,43% | 82.208,00 |
| 14.08.2024 | 255,70 | 257,70 | 253,90 | 256,90 | 1,38% | 127.154,00 |
| 13.08.2024 | 255,20 | 255,70 | 250,90 | 253,40 | -0,16% | 71.502,00 |
| 12.08.2024 | 254,80 | 256,10 | 253,20 | 253,80 | 0,40% | 60.751,00 |
| 09.08.2024 | 254,00 | 255,70 | 252,70 | 252,80 | 0,00% | 95.600,00 |
| 08.08.2024 | 255,50 | 255,50 | 249,20 | 252,80 | -1,17% | 123.284,00 |
| 07.08.2024 | 249,00 | 256,50 | 246,60 | 255,80 | 3,06% | 161.309,00 |
| 06.08.2024 | 252,90 | 256,20 | 247,00 | 248,20 | -1,47% | 211.689,00 |
| 05.08.2024 | 250,00 | 253,70 | 247,30 | 251,90 | -1,64% | 241.310,00 |
| 02.08.2024 | 267,10 | 267,70 | 256,10 | 256,10 | -4,85% | 277.811,00 |
| 01.08.2024 | 270,94 | 272,86 | 268,97 | 269,14 | -1,23% | - |
| 31.07.2024 | 275,60 | 277,00 | 269,60 | 272,50 | -0,04% | 143.486,00 |
| 30.07.2024 | 270,70 | 272,60 | 269,70 | 272,60 | 0,74% | 105.342,00 |
| 29.07.2024 | 269,60 | 272,70 | 269,50 | 270,60 | 1,08% | 84.994,00 |
| 26.07.2024 | 269,00 | 269,60 | 266,30 | 267,70 | -0,22% | 101.024,00 |
| 25.07.2024 | 265,40 | 268,60 | 265,40 | 268,30 | 0,04% | 101.765,00 |
| 24.07.2024 | 273,00 | 275,50 | 267,60 | 268,20 | -0,26% | 183.428,00 |
| 23.07.2024 | 264,00 | 271,20 | 258,60 | 268,90 | 1,86% | 286.287,00 |
| 22.07.2024 | 258,90 | 266,00 | 257,90 | 264,00 | 2,48% | 234.213,00 |
| 19.07.2024 | 256,40 | 257,60 | 253,30 | 257,60 | -0,12% | 155.523,00 |
| 18.07.2024 | 259,50 | 260,30 | 255,80 | 257,90 | 0,35% | 141.793,00 |
| 17.07.2024 | 259,60 | 260,20 | 255,90 | 257,00 | -1,04% | 126.744,00 |
| 16.07.2024 | 256,50 | 260,70 | 256,50 | 259,70 | 1,17% | 99.581,00 |
| 15.07.2024 | 257,30 | 259,40 | 256,40 | 256,70 | -0,47% | 116.891,00 |
| 12.07.2024 | 261,30 | 262,00 | 252,20 | 257,90 | -0,65% | 186.878,00 |
| 11.07.2024 | 262,50 | 262,80 | 258,40 | 259,60 | -0,15% | 141.825,00 |
| 10.07.2024 | 258,00 | 260,00 | 257,10 | 260,00 | 1,48% | 108.723,00 |
| 09.07.2024 | 256,80 | 260,70 | 255,90 | 256,20 | 0,12% | 139.532,00 |
| 08.07.2024 | 260,00 | 261,30 | 255,60 | 255,90 | -3,10% | 258.061,00 |
| 05.07.2024 | 268,10 | 268,20 | 263,60 | 264,10 | -1,31% | 120.491,00 |