208,100CHF
0,14%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 207,41 | 207,82 | 206,55 | 207,41 | -0,19% | - |
| 30.12.2024 | 207,90 | 208,90 | 207,10 | 207,80 | 0,14% | 96.924,00 |
| 27.12.2024 | 211,50 | 211,50 | 206,50 | 207,50 | 1,22% | 165.275,00 |
| 23.12.2024 | 202,00 | 205,10 | 200,80 | 205,00 | 1,23% | 139.872,00 |
| 20.12.2024 | 201,40 | 202,70 | 200,20 | 202,50 | 0,10% | 410.168,00 |
| 19.12.2024 | 200,50 | 202,30 | 200,20 | 202,30 | 0,00% | 190.169,00 |
| 18.12.2024 | 202,50 | 203,80 | 202,20 | 202,30 | -0,15% | 195.079,00 |
| 17.12.2024 | 204,00 | 204,00 | 200,70 | 202,60 | -1,65% | 218.796,00 |
| 16.12.2024 | 205,90 | 206,30 | 204,00 | 206,00 | -0,29% | 168.106,00 |
| 13.12.2024 | 206,30 | 207,20 | 205,50 | 206,60 | 0,78% | 145.922,00 |
| 12.12.2024 | 206,00 | 207,20 | 203,00 | 205,00 | -2,80% | 333.442,00 |
| 11.12.2024 | 210,70 | 211,90 | 209,50 | 210,90 | -0,33% | 157.691,00 |
| 10.12.2024 | 211,60 | 212,40 | 210,40 | 211,60 | 0,24% | 111.468,00 |
| 09.12.2024 | 212,10 | 212,20 | 210,10 | 211,10 | 0,09% | 94.554,00 |
| 06.12.2024 | 211,50 | 213,00 | 210,90 | 210,90 | -0,57% | 117.206,00 |
| 05.12.2024 | 210,60 | 213,20 | 210,60 | 212,10 | 0,71% | 102.422,00 |
| 04.12.2024 | 212,80 | 212,80 | 209,10 | 210,60 | -1,31% | 164.785,00 |
| 03.12.2024 | 214,00 | 214,80 | 212,60 | 213,40 | 0,05% | 158.804,00 |
| 02.12.2024 | 209,30 | 213,30 | 209,30 | 213,30 | 1,28% | 140.313,00 |
| 29.11.2024 | 209,10 | 211,00 | 209,10 | 210,60 | 0,19% | 118.377,00 |
| 28.11.2024 | 211,10 | 211,90 | 209,60 | 210,20 | 0,38% | 73.818,00 |
| 27.11.2024 | 209,60 | 209,70 | 208,20 | 209,40 | 0,38% | 128.643,00 |
| 26.11.2024 | 208,90 | 210,50 | 207,90 | 208,60 | -0,10% | 106.964,00 |
| 25.11.2024 | 209,20 | 211,20 | 207,50 | 208,80 | -0,33% | 320.683,00 |
| 22.11.2024 | 208,70 | 209,70 | 206,90 | 209,50 | 0,80% | 147.370,00 |
| 21.11.2024 | 208,06 | 208,37 | 206,26 | 207,83 | -0,18% | - |
| 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 |