188,447CHF
-1,54%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 192,87 | 192,91 | 188,08 | 188,44 | -1,55% | - |
| 24.04.2025 | 194,90 | 194,90 | 185,80 | 191,40 | 2,08% | 323.438,00 |
| 23.04.2025 | 184,00 | 191,00 | 184,00 | 187,50 | 3,68% | 316.267,00 |
| 22.04.2025 | 182,00 | 182,45 | 179,25 | 180,85 | -0,71% | 218.284,00 |
| 17.04.2025 | 182,75 | 183,05 | 179,95 | 182,15 | 0,66% | 244.052,00 |
| 16.04.2025 | 181,75 | 182,65 | 180,50 | 180,95 | -1,76% | 302.448,00 |
| 15.04.2025 | 180,35 | 184,65 | 180,00 | 184,20 | 1,82% | 292.497,00 |
| 14.04.2025 | 181,75 | 182,30 | 179,45 | 180,90 | 2,52% | 217.376,00 |
| 11.04.2025 | 178,55 | 179,00 | 171,55 | 176,45 | 0,37% | 261.592,00 |
| 10.04.2025 | 194,20 | 194,20 | 175,80 | 175,80 | 4,49% | 505.300,00 |
| 09.04.2025 | 170,70 | 172,85 | 166,20 | 168,25 | -4,76% | 403.768,00 |
| 08.04.2025 | 175,75 | 179,30 | 172,45 | 176,65 | 3,27% | 374.901,00 |
| 07.04.2025 | 161,05 | 179,50 | 161,05 | 171,05 | -5,26% | 775.584,00 |
| 04.04.2025 | 182,50 | 186,10 | 175,30 | 180,55 | -2,67% | 593.645,00 |
| 03.04.2025 | 196,30 | 196,35 | 184,60 | 185,50 | -8,49% | 652.249,00 |
| 02.04.2025 | 202,00 | 204,10 | 200,70 | 202,70 | -0,20% | 174.802,00 |
| 01.04.2025 | 205,00 | 206,10 | 202,10 | 203,10 | -0,20% | 158.594,00 |
| 31.03.2025 | 203,60 | 205,60 | 201,50 | 203,50 | -1,55% | 237.147,00 |
| 28.03.2025 | 209,20 | 210,10 | 206,70 | 206,70 | 0,39% | 207.739,00 |
| 27.03.2025 | 203,20 | 206,30 | 201,30 | 205,90 | 0,98% | 258.586,00 |
| 26.03.2025 | 206,20 | 206,70 | 202,90 | 203,90 | -0,10% | 266.237,00 |
| 25.03.2025 | 212,10 | 212,50 | 202,80 | 204,10 | -4,04% | 512.602,00 |
| 24.03.2025 | 215,40 | 215,70 | 212,40 | 212,70 | 0,09% | 139.126,00 |
| 21.03.2025 | 212,80 | 215,10 | 211,80 | 212,50 | -1,12% | 368.614,00 |
| 20.03.2025 | 214,40 | 215,00 | 212,80 | 214,90 | 0,00% | 146.964,00 |
| 19.03.2025 | 213,80 | 216,80 | 213,60 | 214,90 | 0,66% | 149.030,00 |
| 18.03.2025 | 212,60 | 214,80 | 211,70 | 213,50 | 0,85% | 163.605,00 |
| 17.03.2025 | 211,10 | 213,30 | 210,90 | 211,70 | 0,57% | 157.444,00 |
| 14.03.2025 | 214,00 | 214,00 | 210,10 | 210,50 | 0,72% | 230.322,00 |
| 13.03.2025 | 207,50 | 210,10 | 207,50 | 209,00 | 0,38% | 151.397,00 |
| 12.03.2025 | 212,00 | 213,80 | 206,70 | 208,20 | -1,23% | 194.860,00 |
| 11.03.2025 | 218,00 | 218,40 | 209,70 | 210,80 | -3,52% | 227.428,00 |
| 10.03.2025 | 211,20 | 218,80 | 209,50 | 218,50 | 4,70% | 334.223,00 |
| 07.03.2025 | 209,10 | 209,70 | 206,00 | 208,70 | -0,67% | 220.414,00 |
| 06.03.2025 | 206,90 | 212,10 | 206,10 | 210,10 | 2,24% | 295.483,00 |
| 05.03.2025 | 204,30 | 207,00 | 202,90 | 205,50 | 0,83% | 315.573,00 |
| 04.03.2025 | 209,00 | 209,50 | 198,60 | 203,80 | -5,03% | 532.130,00 |
| 03.03.2025 | 212,00 | 216,30 | 210,60 | 214,60 | 3,37% | 316.105,00 |
| 28.02.2025 | 203,50 | 207,80 | 203,10 | 207,60 | 0,34% | 299.874,00 |
| 27.02.2025 | 213,10 | 213,90 | 206,90 | 206,90 | -4,52% | 343.923,00 |
| 26.02.2025 | 216,70 | 218,50 | 216,70 | 216,70 | -0,05% | 145.523,00 |
| 25.02.2025 | 215,60 | 217,80 | 215,60 | 216,80 | -0,23% | 156.670,00 |
| 24.02.2025 | 218,00 | 218,00 | 214,50 | 217,30 | 1,45% | 206.806,00 |
| 21.02.2025 | 213,70 | 215,90 | 213,40 | 214,20 | 0,47% | 195.947,00 |
| 20.02.2025 | 212,00 | 214,10 | 211,20 | 213,20 | 0,80% | 199.863,00 |
| 19.02.2025 | 211,10 | 212,20 | 210,00 | 211,50 | 0,52% | 216.791,00 |
| 18.02.2025 | 210,60 | 211,20 | 209,00 | 210,40 | 0,33% | 185.261,00 |
| 17.02.2025 | 209,90 | 211,40 | 208,70 | 209,70 | 0,24% | 168.164,00 |
| 14.02.2025 | 210,10 | 211,40 | 208,80 | 209,20 | -1,13% | 183.984,00 |
| 13.02.2025 | 209,50 | 212,20 | 206,60 | 211,60 | 1,88% | 296.747,00 |
| 12.02.2025 | 209,60 | 209,90 | 206,40 | 207,70 | -0,86% | 162.913,00 |
| 11.02.2025 | 204,00 | 209,60 | 203,30 | 209,50 | 2,80% | 228.234,00 |
| 10.02.2025 | 202,40 | 204,10 | 201,80 | 203,80 | 1,14% | 205.556,00 |
| 07.02.2025 | 204,30 | 205,30 | 201,50 | 201,50 | -1,27% | 167.174,00 |
| 06.02.2025 | 204,20 | 205,80 | 202,30 | 204,10 | 1,04% | 229.572,00 |
| 05.02.2025 | 201,70 | 202,90 | 200,40 | 202,00 | 0,20% | 213.995,00 |
| 04.02.2025 | 195,95 | 203,00 | 194,85 | 201,60 | -0,79% | 330.331,00 |
| 03.02.2025 | 203,10 | 204,00 | 198,60 | 203,20 | -2,12% | 285.989,00 |
| 31.01.2025 | 210,00 | 210,60 | 207,20 | 207,60 | -0,76% | 172.875,00 |
| 30.01.2025 | 207,70 | 210,30 | 207,30 | 209,20 | 0,97% | 200.952,00 |
| 29.01.2025 | 207,10 | 208,20 | 206,40 | 207,20 | 0,15% | 139.451,00 |
| 28.01.2025 | 207,30 | 209,10 | 205,20 | 206,90 | 0,00% | 137.786,00 |
| 27.01.2025 | 203,90 | 207,40 | 203,20 | 206,90 | 1,12% | 139.941,00 |
| 24.01.2025 | 207,40 | 208,40 | 204,60 | 204,60 | -0,97% | 153.378,00 |
| 23.01.2025 | 205,40 | 207,40 | 205,00 | 206,60 | 0,98% | 182.645,00 |
| 22.01.2025 | 206,00 | 208,30 | 204,60 | 204,60 | -1,06% | 176.253,00 |
| 21.01.2025 | 206,70 | 207,00 | 204,70 | 206,80 | 0,05% | 133.759,00 |
| 20.01.2025 | 201,90 | 206,70 | 201,40 | 206,70 | 2,43% | 208.409,00 |
| 17.01.2025 | 202,30 | 202,70 | 198,70 | 201,80 | 0,10% | 312.099,00 |
| 16.01.2025 | 201,70 | 202,20 | 199,05 | 201,60 | 0,35% | 245.214,00 |
| 15.01.2025 | 200,00 | 202,10 | 199,40 | 200,90 | 0,45% | 219.567,00 |
| 14.01.2025 | 202,20 | 203,10 | 199,90 | 200,00 | -0,65% | 169.309,00 |
| 13.01.2025 | 202,50 | 202,90 | 199,85 | 201,30 | -0,64% | 136.424,00 |
| 10.01.2025 | 202,50 | 204,40 | 201,90 | 202,60 | -0,20% | 135.700,00 |
| 09.01.2025 | 204,00 | 204,00 | 200,20 | 203,00 | -2,12% | 222.394,00 |
| 08.01.2025 | 207,70 | 209,00 | 205,80 | 207,40 | -0,53% | 120.082,00 |
| 07.01.2025 | 208,00 | 208,80 | 207,00 | 208,50 | -0,43% | 163.446,00 |
| 06.01.2025 | 208,40 | 209,90 | 205,60 | 209,40 | 0,72% | 121.025,00 |
| 03.01.2025 | 208,80 | 209,40 | 206,30 | 207,90 | 0,23% | 111.923,00 |
| 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 |