247,696CHF
-1,75%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 269,80 | 270,10 | 267,10 | 267,60 | -0,59% | 83.678,00 |
| 03.07.2024 | 266,00 | 269,90 | 264,70 | 269,20 | 1,97% | 117.419,00 |
| 02.07.2024 | 261,60 | 265,60 | 261,60 | 264,00 | 0,96% | 149.735,00 |
| 01.07.2024 | 260,00 | 264,30 | 258,00 | 261,50 | 1,20% | 160.580,00 |
| 28.06.2024 | 257,80 | 260,60 | 257,20 | 258,40 | 0,54% | 108.682,00 |
| 27.06.2024 | 260,00 | 260,30 | 256,20 | 257,00 | -1,31% | 137.150,00 |
| 26.06.2024 | 262,50 | 264,40 | 258,90 | 260,40 | 1,05% | 136.156,00 |
| 25.06.2024 | 257,50 | 259,70 | 255,70 | 257,70 | -0,50% | 147.275,00 |
| 24.06.2024 | 255,50 | 259,10 | 253,50 | 259,00 | 1,21% | 142.784,00 |
| 21.06.2024 | 258,70 | 259,10 | 255,20 | 255,90 | -1,12% | 419.668,00 |
| 20.06.2024 | 261,40 | 264,50 | 255,80 | 258,80 | -0,99% | 191.141,00 |
| 19.06.2024 | 259,20 | 261,50 | 257,50 | 261,40 | 0,97% | 135.497,00 |
| 18.06.2024 | 256,40 | 259,30 | 256,00 | 258,90 | 1,13% | 110.555,00 |
| 17.06.2024 | 256,80 | 257,70 | 254,30 | 256,00 | -0,19% | 76.254,00 |
| 14.06.2024 | 259,60 | 261,20 | 255,70 | 256,50 | -0,81% | 115.949,00 |
| 13.06.2024 | 257,60 | 263,20 | 256,90 | 258,60 | -0,50% | 179.392,00 |
| 12.06.2024 | 261,90 | 261,90 | 258,30 | 259,90 | 0,12% | 265.149,00 |
| 11.06.2024 | 263,70 | 265,20 | 254,50 | 259,60 | -2,88% | 247.116,00 |
| 10.06.2024 | 266,80 | 269,40 | 266,50 | 267,30 | -0,48% | 155.875,00 |
| 07.06.2024 | 269,20 | 269,70 | 266,10 | 268,60 | -0,19% | 157.929,00 |
| 06.06.2024 | 268,70 | 270,70 | 267,80 | 269,10 | 1,05% | 228.184,00 |
| 05.06.2024 | 259,00 | 267,10 | 256,40 | 266,30 | 3,38% | 273.310,00 |
| 04.06.2024 | 257,00 | 261,00 | 257,00 | 257,60 | 0,74% | 303.365,00 |
| 03.06.2024 | 257,30 | 258,50 | 255,70 | 255,70 | 0,08% | 167.721,00 |
| 31.05.2024 | 251,40 | 256,20 | 251,30 | 255,50 | 1,71% | 1.095.325,00 |
| 30.05.2024 | 248,30 | 251,20 | 247,40 | 251,20 | 0,56% | 132.117,00 |
| 29.05.2024 | 250,50 | 250,80 | 248,90 | 249,80 | -0,56% | 150.669,00 |
| 28.05.2024 | 251,00 | 252,80 | 249,00 | 251,20 | 0,12% | 174.746,00 |
| 27.05.2024 | 245,70 | 250,90 | 244,20 | 250,90 | 2,07% | 184.180,00 |
| 24.05.2024 | 242,00 | 246,60 | 241,90 | 245,80 | 0,86% | 160.978,00 |
| 23.05.2024 | 244,10 | 246,20 | 243,00 | 243,70 | -0,69% | 217.565,00 |
| 22.05.2024 | 245,00 | 245,40 | 241,40 | 245,40 | 0,25% | 177.612,00 |
| 21.05.2024 | 247,90 | 249,00 | 244,20 | 244,80 | -1,21% | 161.483,00 |
| 17.05.2024 | 252,00 | 253,40 | 247,70 | 247,80 | -1,12% | 200.807,00 |
| 16.05.2024 | 247,40 | 251,00 | 245,70 | 250,60 | 0,80% | 138.036,00 |
| 15.05.2024 | 248,20 | 250,50 | 246,30 | 248,60 | 0,53% | 217.965,00 |
| 14.05.2024 | 246,70 | 250,80 | 246,30 | 247,30 | -0,16% | 172.740,00 |
| 13.05.2024 | 250,00 | 251,50 | 246,50 | 247,70 | -0,48% | 169.507,00 |
| 10.05.2024 | 243,00 | 249,30 | 242,80 | 248,90 | -0,64% | 310.920,00 |
| 08.05.2024 | 249,60 | 250,80 | 247,20 | 250,50 | 1,05% | 215.012,00 |
| 07.05.2024 | 247,90 | 251,70 | 247,40 | 247,90 | 0,28% | 204.880,00 |
| 06.05.2024 | 245,10 | 247,60 | 244,90 | 247,20 | 1,15% | 146.145,00 |
| 03.05.2024 | 246,30 | 246,70 | 243,70 | 244,40 | -0,24% | 215.002,00 |
| 02.05.2024 | 246,00 | 246,00 | 242,90 | 245,00 | 0,53% | 178.923,00 |
| 30.04.2024 | 246,50 | 248,70 | 243,70 | 243,70 | -0,33% | 210.745,00 |
| 29.04.2024 | 244,40 | 244,90 | 242,50 | 244,50 | 0,70% | 135.652,00 |
| 26.04.2024 | 240,80 | 246,30 | 240,70 | 242,80 | 1,80% | 252.033,00 |
| 25.04.2024 | 241,50 | 241,60 | 237,50 | 238,50 | -0,91% | 234.877,00 |
| 24.04.2024 | 244,40 | 246,80 | 240,60 | 240,70 | -0,54% | 310.949,00 |
| 23.04.2024 | 250,00 | 253,40 | 240,20 | 242,00 | -4,87% | 496.758,00 |
| 22.04.2024 | 252,50 | 254,90 | 250,30 | 254,40 | 2,29% | 262.204,00 |
| 19.04.2024 | 249,40 | 251,30 | 248,60 | 248,70 | -0,96% | 214.090,00 |
| 18.04.2024 | 252,00 | 252,00 | 248,60 | 251,10 | -0,04% | 200.941,00 |
| 17.04.2024 | 249,60 | 252,90 | 249,50 | 251,20 | 0,68% | 169.613,00 |