156,221CHF
-7,83%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 162,00 | 162,15 | 154,10 | 154,10 | -9,09% | 1.312.118,00 |
| 18.09.2025 | 168,00 | 171,30 | 166,70 | 169,50 | 1,56% | 265.332,00 |
| 17.09.2025 | 166,90 | 168,35 | 166,55 | 166,90 | 0,15% | 226.357,00 |
| 16.09.2025 | 167,20 | 168,80 | 166,40 | 166,65 | 0,06% | 147.872,00 |
| 15.09.2025 | 165,55 | 167,25 | 164,95 | 166,55 | 0,73% | 182.649,00 |
| 12.09.2025 | 165,75 | 166,65 | 164,20 | 165,35 | 0,58% | 133.800,00 |
| 11.09.2025 | 163,70 | 164,70 | 162,90 | 164,40 | 0,61% | 141.174,00 |
| 10.09.2025 | 165,50 | 165,95 | 162,75 | 163,40 | -0,88% | 149.602,00 |
| 09.09.2025 | 167,40 | 169,30 | 164,85 | 164,85 | -1,20% | 173.236,00 |
| 08.09.2025 | 164,65 | 166,85 | 163,15 | 166,85 | 1,86% | 208.118,00 |
| 05.09.2025 | 163,70 | 165,15 | 163,55 | 163,80 | 0,24% | 207.607,00 |
| 04.09.2025 | 162,75 | 163,85 | 162,15 | 163,40 | 1,30% | 175.273,00 |
| 03.09.2025 | 163,55 | 164,30 | 160,90 | 161,30 | -0,59% | 154.577,00 |
| 02.09.2025 | 165,25 | 166,00 | 162,25 | 162,25 | -1,79% | 120.898,00 |
| 01.09.2025 | 163,25 | 165,30 | 163,00 | 165,20 | 1,47% | 126.001,00 |
| 29.08.2025 | 164,80 | 165,90 | 162,80 | 162,80 | -1,72% | 195.606,00 |
| 28.08.2025 | 167,70 | 169,80 | 164,95 | 165,65 | -1,34% | 190.856,00 |
| 27.08.2025 | 167,75 | 169,35 | 167,35 | 167,90 | 0,48% | 142.626,00 |
| 26.08.2025 | 166,40 | 168,35 | 165,95 | 167,10 | -0,03% | 353.030,00 |
| 25.08.2025 | 169,50 | 169,50 | 166,90 | 167,15 | -1,15% | 129.427,00 |
| 22.08.2025 | 166,85 | 169,50 | 166,80 | 169,10 | 0,86% | 107.758,00 |
| 21.08.2025 | 170,55 | 170,75 | 167,65 | 167,65 | -1,79% | 222.677,00 |
| 20.08.2025 | 170,40 | 172,30 | 169,95 | 170,70 | -0,20% | 117.565,00 |
| 19.08.2025 | 168,05 | 171,10 | 167,35 | 171,05 | 2,70% | 140.442,00 |
| 18.08.2025 | 168,45 | 168,65 | 166,20 | 166,55 | -1,30% | 123.106,00 |
| 15.08.2025 | 170,35 | 171,00 | 168,75 | 168,75 | -0,47% | 105.522,00 |
| 14.08.2025 | 171,00 | 171,35 | 168,75 | 169,55 | -0,73% | 146.059,00 |
| 13.08.2025 | 171,00 | 171,35 | 169,30 | 170,80 | 0,00% | 129.327,00 |
| 12.08.2025 | 168,60 | 171,00 | 168,45 | 170,80 | 1,30% | 108.982,00 |
| 11.08.2025 | 171,40 | 171,55 | 168,60 | 168,60 | -1,20% | 142.569,00 |
| 08.08.2025 | 170,60 | 171,40 | 169,90 | 170,65 | 0,68% | 159.642,00 |
| 07.08.2025 | 167,30 | 171,25 | 166,50 | 169,50 | 2,32% | 221.399,00 |
| 06.08.2025 | 166,55 | 167,65 | 165,65 | 165,65 | -0,18% | 143.040,00 |
| 05.08.2025 | 166,55 | 166,90 | 165,30 | 165,95 | 0,58% | 161.525,00 |
| 04.08.2025 | 163,30 | 165,95 | 159,90 | 165,00 | -0,07% | 383.968,00 |
| 01.08.2025 | 164,99 | 165,34 | 164,25 | 165,11 | -0,69% | - |
| 31.07.2025 | 167,20 | 169,10 | 165,50 | 166,25 | -0,92% | 220.063,00 |
| 30.07.2025 | 170,20 | 170,20 | 167,15 | 167,80 | -1,09% | 163.684,00 |
| 29.07.2025 | 171,85 | 172,55 | 169,60 | 169,65 | -0,93% | 135.293,00 |
| 28.07.2025 | 171,70 | 173,45 | 170,70 | 171,25 | 0,62% | 195.843,00 |
| 25.07.2025 | 168,30 | 170,20 | 167,35 | 170,20 | 0,27% | 216.752,00 |
| 24.07.2025 | 172,95 | 175,45 | 167,45 | 169,75 | -2,02% | 443.605,00 |
| 23.07.2025 | 170,65 | 173,80 | 170,50 | 173,25 | 2,55% | 279.700,00 |
| 22.07.2025 | 170,00 | 170,00 | 167,20 | 168,95 | -0,76% | 208.452,00 |
| 21.07.2025 | 171,40 | 172,60 | 169,35 | 170,25 | -0,61% | 208.406,00 |
| 18.07.2025 | 173,00 | 173,65 | 171,00 | 171,30 | -0,78% | 175.478,00 |
| 17.07.2025 | 172,30 | 173,40 | 171,50 | 172,65 | 1,35% | 196.848,00 |
| 16.07.2025 | 170,65 | 172,45 | 170,10 | 170,35 | -1,02% | 211.288,00 |
| 15.07.2025 | 171,50 | 173,15 | 170,90 | 172,10 | 0,23% | 140.194,00 |
| 14.07.2025 | 172,35 | 172,75 | 171,35 | 171,70 | -0,95% | 109.596,00 |
| 11.07.2025 | 172,90 | 174,35 | 172,10 | 173,35 | -0,83% | 147.278,00 |
| 10.07.2025 | 172,80 | 174,80 | 172,10 | 174,80 | 1,92% | 209.875,00 |
| 09.07.2025 | 172,00 | 172,80 | 170,90 | 171,50 | -0,55% | 151.379,00 |
| 08.07.2025 | 171,80 | 172,55 | 170,10 | 172,45 | 0,52% | 187.020,00 |
| 07.07.2025 | 171,80 | 172,90 | 170,90 | 171,55 | 0,12% | 114.212,00 |
| 04.07.2025 | 172,25 | 173,15 | 171,20 | 171,35 | -1,18% | 167.070,00 |
| 03.07.2025 | 175,90 | 176,80 | 173,40 | 173,40 | -0,72% | 151.493,00 |
| 02.07.2025 | 172,15 | 175,20 | 172,10 | 174,65 | 1,42% | 219.527,00 |
| 01.07.2025 | 172,00 | 172,25 | 170,35 | 172,20 | 0,32% | 233.819,00 |
| 30.06.2025 | 175,60 | 175,60 | 171,55 | 171,65 | -1,69% | 213.766,00 |
| 27.06.2025 | 172,80 | 174,60 | 170,50 | 174,60 | 1,45% | 300.100,00 |
| 26.06.2025 | 174,50 | 174,50 | 171,50 | 172,10 | -0,64% | 211.643,00 |
| 25.06.2025 | 175,70 | 176,45 | 173,05 | 173,20 | -1,59% | 197.903,00 |
| 24.06.2025 | 177,00 | 178,50 | 175,60 | 176,00 | 0,34% | 192.299,00 |
| 23.06.2025 | 175,10 | 176,55 | 174,35 | 175,40 | 0,03% | 234.732,00 |
| 20.06.2025 | 176,20 | 178,10 | 175,35 | 175,35 | -0,37% | 413.797,00 |
| 19.06.2025 | 177,15 | 177,55 | 175,50 | 176,00 | -1,54% | 190.721,00 |
| 18.06.2025 | 179,40 | 179,60 | 177,70 | 178,75 | 0,14% | 194.399,00 |
| 17.06.2025 | 179,80 | 182,60 | 177,15 | 178,50 | -1,33% | 324.299,00 |
| 16.06.2025 | 185,70 | 185,75 | 180,50 | 180,90 | -3,00% | 345.593,00 |
| 13.06.2025 | 185,15 | 189,50 | 184,75 | 186,50 | -0,72% | 215.246,00 |
| 12.06.2025 | 187,15 | 187,90 | 185,40 | 187,85 | -0,63% | 153.968,00 |
| 11.06.2025 | 188,90 | 190,60 | 188,75 | 189,05 | 0,11% | 121.965,00 |
| 10.06.2025 | 187,30 | 188,85 | 186,00 | 188,85 | 0,09% | 163.704,00 |
| 09.06.2025 | 188,15 | 188,89 | 188,08 | 188,68 | 0,63% | - |
| 06.06.2025 | 185,05 | 188,05 | 184,85 | 187,50 | 1,49% | 160.356,00 |
| 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 |