172,376CHF
1,07%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 169,26 | 173,95 | 168,16 | 172,80 | 1,32% | - |
| 12.03.2026 | 171,00 | 172,05 | 169,85 | 170,55 | -0,64% | 200.242,00 |
| 11.03.2026 | 170,95 | 173,45 | 168,30 | 171,65 | -0,29% | 229.436,00 |
| 10.03.2026 | 174,00 | 174,00 | 170,55 | 172,15 | 1,32% | 224.465,00 |
| 09.03.2026 | 169,05 | 171,30 | 168,40 | 169,90 | -1,74% | 175.584,00 |
| 06.03.2026 | 176,95 | 176,95 | 170,85 | 172,90 | -2,29% | 211.758,00 |
| 05.03.2026 | 180,70 | 180,75 | 175,45 | 176,95 | -1,94% | 292.895,00 |
| 04.03.2026 | 180,70 | 182,80 | 179,20 | 180,45 | -1,29% | 247.761,00 |
| 03.03.2026 | 190,00 | 193,30 | 175,80 | 182,80 | 0,44% | 571.627,00 |
| 02.03.2026 | 175,95 | 183,65 | 174,70 | 182,00 | 1,48% | 279.711,00 |
| 27.02.2026 | 175,50 | 179,60 | 174,80 | 179,35 | 2,19% | 291.313,00 |
| 26.02.2026 | 174,85 | 175,70 | 171,50 | 175,50 | 0,60% | 188.582,00 |
| 25.02.2026 | 173,95 | 176,00 | 173,00 | 174,45 | 0,98% | 144.072,00 |
| 24.02.2026 | 175,10 | 175,75 | 171,70 | 172,75 | -1,12% | 230.593,00 |
| 23.02.2026 | 178,00 | 178,70 | 174,35 | 174,70 | -2,24% | 150.328,00 |
| 20.02.2026 | 176,45 | 180,60 | 174,80 | 178,70 | 1,36% | 251.108,00 |
| 19.02.2026 | 176,00 | 177,60 | 174,70 | 176,30 | 0,66% | 165.637,00 |
| 18.02.2026 | 172,65 | 175,95 | 171,70 | 175,15 | 2,70% | 181.507,00 |
| 17.02.2026 | 166,00 | 170,55 | 165,60 | 170,55 | 2,99% | 199.292,00 |
| 16.02.2026 | 170,45 | 170,65 | 165,60 | 165,60 | -2,19% | 218.626,00 |
| 13.02.2026 | 168,30 | 171,05 | 163,10 | 169,30 | 3,04% | 721.728,00 |
| 12.02.2026 | 191,15 | 191,15 | 162,90 | 164,30 | -12,98% | 849.093,00 |
| 11.02.2026 | 188,55 | 189,10 | 185,45 | 188,80 | 0,67% | 219.460,00 |
| 10.02.2026 | 190,10 | 190,25 | 187,55 | 187,55 | -1,42% | 151.536,00 |
| 09.02.2026 | 187,60 | 190,45 | 187,05 | 190,25 | 1,77% | 179.929,00 |
| 06.02.2026 | 188,70 | 188,70 | 186,00 | 186,95 | -0,58% | 132.272,00 |
| 05.02.2026 | 187,00 | 188,05 | 184,35 | 188,05 | 0,40% | 187.991,00 |
| 04.02.2026 | 178,00 | 188,90 | 174,25 | 187,30 | 4,96% | 440.820,00 |
| 03.02.2026 | 181,05 | 182,40 | 176,15 | 178,45 | -0,61% | 214.723,00 |
| 02.02.2026 | 178,10 | 180,80 | 177,40 | 179,55 | 0,48% | 158.327,00 |
| 30.01.2026 | 178,05 | 179,35 | 177,00 | 178,70 | 0,59% | 121.097,00 |
| 29.01.2026 | 177,40 | 179,30 | 176,10 | 177,65 | 0,65% | 153.115,00 |
| 28.01.2026 | 178,05 | 178,10 | 176,00 | 176,50 | -1,40% | 124.673,00 |
| 27.01.2026 | 178,05 | 179,00 | 176,10 | 179,00 | 0,96% | 123.438,00 |
| 26.01.2026 | 179,00 | 180,90 | 176,95 | 177,30 | -1,47% | 219.039,00 |
| 23.01.2026 | 181,80 | 181,80 | 178,55 | 179,95 | -2,01% | 174.815,00 |
| 22.01.2026 | 182,95 | 184,95 | 182,35 | 183,65 | 1,69% | 196.843,00 |
| 21.01.2026 | 177,40 | 180,75 | 177,35 | 180,60 | 1,26% | 207.456,00 |
| 20.01.2026 | 177,00 | 181,50 | 175,90 | 178,35 | -0,14% | 156.256,00 |
| 19.01.2026 | 180,00 | 181,60 | 177,65 | 178,60 | -3,17% | 220.521,00 |
| 16.01.2026 | 184,95 | 185,60 | 183,50 | 184,45 | -0,32% | 265.875,00 |
| 15.01.2026 | 186,60 | 186,85 | 180,55 | 185,05 | -0,86% | 277.093,00 |
| 14.01.2026 | 188,50 | 191,80 | 182,70 | 186,65 | 4,30% | 410.566,00 |
| 13.01.2026 | 177,80 | 180,00 | 176,85 | 178,95 | 0,51% | 211.376,00 |
| 12.01.2026 | 176,65 | 178,15 | 175,65 | 178,05 | 0,96% | 130.664,00 |
| 09.01.2026 | 175,55 | 176,70 | 173,90 | 176,35 | 1,67% | 151.366,00 |
| 08.01.2026 | 177,00 | 177,00 | 173,05 | 173,45 | -2,42% | 158.326,00 |
| 07.01.2026 | 179,10 | 179,30 | 176,70 | 177,75 | -0,42% | 174.241,00 |
| 06.01.2026 | 173,80 | 178,50 | 173,75 | 178,50 | 2,59% | 172.600,00 |
| 05.01.2026 | 172,45 | 174,10 | 170,50 | 174,00 | 1,61% | 213.900,00 |
| 30.12.2025 | 171,10 | 171,65 | 169,95 | 171,25 | -0,06% | 91.098,00 |
| 29.12.2025 | 172,10 | 172,90 | 170,60 | 171,35 | -0,12% | 133.184,00 |
| 23.12.2025 | 172,25 | 172,40 | 170,70 | 171,55 | -0,06% | 107.549,00 |
| 22.12.2025 | 173,50 | 173,90 | 171,40 | 171,65 | -1,04% | 161.104,00 |
| 19.12.2025 | 174,00 | 174,05 | 172,20 | 173,45 | -0,12% | 457.612,00 |
| 18.12.2025 | 173,40 | 174,00 | 172,70 | 173,65 | 0,12% | 177.967,00 |
| 17.12.2025 | 176,35 | 177,25 | 173,45 | 173,45 | -1,50% | 317.573,00 |
| 16.12.2025 | 175,30 | 177,80 | 175,30 | 176,10 | -0,03% | 234.613,00 |
| 15.12.2025 | 174,20 | 178,75 | 173,30 | 176,15 | 1,41% | 275.852,00 |
| 12.12.2025 | 175,40 | 176,20 | 173,70 | 173,70 | 0,03% | 264.015,00 |
| 11.12.2025 | 169,85 | 174,55 | 169,05 | 173,65 | 2,63% | 389.997,00 |
| 10.12.2025 | 167,25 | 170,15 | 166,85 | 169,20 | 1,17% | 287.216,00 |
| 09.12.2025 | 165,40 | 167,95 | 163,35 | 167,25 | 1,12% | 253.100,00 |
| 08.12.2025 | 164,95 | 166,30 | 163,20 | 165,40 | 0,95% | 181.415,00 |
| 05.12.2025 | 162,90 | 164,20 | 161,65 | 163,85 | 0,77% | 164.612,00 |
| 04.12.2025 | 161,90 | 163,80 | 160,75 | 162,60 | 1,88% | 228.078,00 |
| 03.12.2025 | 161,20 | 162,85 | 159,20 | 159,60 | -0,72% | 184.907,00 |
| 02.12.2025 | 161,70 | 161,75 | 159,75 | 160,75 | -0,83% | 170.598,00 |
| 01.12.2025 | 161,30 | 162,20 | 159,75 | 162,10 | 0,62% | 267.015,00 |
| 28.11.2025 | 161,15 | 162,10 | 160,10 | 161,10 | -0,03% | 279.769,00 |
| 27.11.2025 | 159,30 | 161,90 | 159,30 | 161,15 | 1,10% | 171.842,00 |
| 26.11.2025 | 158,00 | 159,40 | 156,95 | 159,40 | 1,24% | 205.251,00 |
| 25.11.2025 | 155,70 | 157,45 | 153,40 | 157,45 | 1,22% | 229.226,00 |
| 24.11.2025 | 155,10 | 156,90 | 154,05 | 155,55 | 1,77% | 402.547,00 |
| 21.11.2025 | 149,85 | 153,35 | 149,65 | 152,85 | 1,63% | 191.300,00 |
| 20.11.2025 | 153,20 | 153,20 | 150,40 | 150,40 | -1,02% | 148.633,00 |
| 19.11.2025 | 150,50 | 152,55 | 149,70 | 151,95 | 1,10% | 150.101,00 |
| 18.11.2025 | 150,35 | 151,25 | 149,40 | 150,30 | -1,35% | 194.662,00 |
| 17.11.2025 | 154,85 | 155,70 | 152,20 | 152,35 | -1,93% | 137.334,00 |
| 14.11.2025 | 155,55 | 155,75 | 153,05 | 155,35 | -0,42% | 184.320,00 |
| 13.11.2025 | 159,45 | 159,45 | 155,50 | 156,00 | -1,79% | 163.483,00 |
| 12.11.2025 | 158,60 | 160,00 | 158,15 | 158,85 | 0,70% | 160.436,00 |
| 11.11.2025 | 153,60 | 159,45 | 153,10 | 157,75 | 3,58% | 219.109,00 |
| 10.11.2025 | 151,90 | 152,95 | 151,60 | 152,30 | 0,93% | 121.378,00 |
| 07.11.2025 | 151,30 | 152,10 | 149,40 | 150,90 | -0,17% | 138.212,00 |
| 06.11.2025 | 150,25 | 153,40 | 149,90 | 151,15 | 0,20% | 211.174,00 |
| 05.11.2025 | 151,00 | 152,70 | 150,65 | 150,85 | 0,13% | 305.001,00 |
| 04.11.2025 | 152,95 | 152,95 | 148,90 | 150,65 | -2,08% | 228.154,00 |
| 03.11.2025 | 154,50 | 156,15 | 153,75 | 153,85 | -0,10% | 163.242,00 |
| 31.10.2025 | 154,85 | 155,70 | 154,00 | 154,00 | -0,26% | 204.535,00 |
| 30.10.2025 | 155,45 | 156,30 | 153,05 | 154,40 | -1,91% | 234.775,00 |
| 29.10.2025 | 157,30 | 158,90 | 156,90 | 157,40 | -0,19% | 145.708,00 |
| 28.10.2025 | 159,25 | 159,70 | 157,35 | 157,70 | -0,72% | 218.266,00 |
| 27.10.2025 | 157,45 | 159,50 | 156,35 | 158,85 | 1,53% | 216.527,00 |
| 24.10.2025 | 154,85 | 157,50 | 154,70 | 156,45 | 0,29% | 238.205,00 |
| 23.10.2025 | 152,80 | 156,75 | 149,70 | 156,00 | -0,19% | 428.745,00 |
| 22.10.2025 | 156,75 | 156,75 | 154,75 | 156,30 | -0,03% | 216.140,00 |
| 21.10.2025 | 155,45 | 156,35 | 153,65 | 156,35 | 0,68% | 236.003,00 |
| 20.10.2025 | 155,10 | 155,60 | 153,45 | 155,30 | 0,65% | 197.546,00 |
| 17.10.2025 | 152,35 | 154,40 | 151,65 | 154,30 | 0,72% | 273.066,00 |