250,230CHF
-0,35%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2024 | 251,00 | 251,20 | 247,60 | 249,50 | -2,12% | 180.502,00 |
| 15.04.2024 | 255,00 | 257,80 | 253,80 | 254,90 | 0,47% | 133.049,00 |
| 12.04.2024 | 255,00 | 255,80 | 252,20 | 253,70 | 0,55% | 144.090,00 |
| 11.04.2024 | 252,80 | 256,60 | 251,70 | 252,30 | -0,20% | 162.807,00 |
| 10.04.2024 | 255,30 | 256,20 | 250,00 | 252,80 | -0,78% | 147.457,00 |
| 09.04.2024 | 256,10 | 257,90 | 253,70 | 254,80 | -0,74% | 136.939,00 |
| 08.04.2024 | 257,00 | 258,00 | 254,70 | 256,70 | 0,27% | 114.590,00 |
| 05.04.2024 | 256,40 | 257,20 | 253,80 | 256,00 | -1,04% | 177.881,00 |
| 04.04.2024 | 258,90 | 259,90 | 257,00 | 258,70 | 0,31% | 177.297,00 |
| 03.04.2024 | 249,30 | 258,20 | 248,80 | 257,90 | 3,37% | 252.310,00 |
| 02.04.2024 | 253,50 | 254,00 | 248,50 | 249,50 | -0,60% | 247.249,00 |
| 28.03.2024 | 251,90 | 252,40 | 248,20 | 251,00 | 0,32% | 208.569,00 |
| 27.03.2024 | 248,70 | 250,20 | 245,20 | 250,20 | 0,68% | 172.211,00 |
| 26.03.2024 | 244,00 | 249,80 | 244,00 | 248,50 | 1,76% | 273.061,00 |
| 25.03.2024 | 243,80 | 244,20 | 241,10 | 244,20 | 0,12% | 182.027,00 |
| 22.03.2024 | 242,30 | 245,90 | 242,20 | 243,90 | 0,33% | 204.126,00 |
| 21.03.2024 | 243,00 | 246,30 | 241,80 | 243,10 | 1,59% | 256.497,00 |
| 20.03.2024 | 237,60 | 240,50 | 236,10 | 239,30 | 0,97% | 172.606,00 |
| 19.03.2024 | 238,70 | 238,90 | 236,00 | 237,00 | -0,80% | 273.020,00 |
| 18.03.2024 | 241,80 | 242,00 | 238,40 | 238,90 | -0,79% | 263.350,00 |
| 15.03.2024 | 240,00 | 241,80 | 238,40 | 240,80 | 0,50% | 752.202,00 |
| 14.03.2024 | 245,20 | 245,20 | 239,60 | 239,60 | -2,00% | 495.526,00 |
| 13.03.2024 | 247,80 | 248,20 | 244,50 | 244,50 | -1,37% | 297.106,00 |
| 12.03.2024 | 247,00 | 249,80 | 244,40 | 247,90 | 1,02% | 285.427,00 |
| 11.03.2024 | 245,90 | 248,90 | 244,00 | 245,40 | 0,29% | 270.689,00 |
| 08.03.2024 | 249,00 | 249,00 | 244,30 | 244,70 | -1,69% | 319.237,00 |
| 07.03.2024 | 247,50 | 250,70 | 246,90 | 248,90 | 0,24% | 283.964,00 |
| 06.03.2024 | 246,00 | 249,00 | 245,40 | 248,30 | 0,93% | 284.984,00 |
| 05.03.2024 | 249,00 | 252,20 | 246,00 | 246,00 | -1,95% | 309.584,00 |
| 04.03.2024 | 251,40 | 254,30 | 246,60 | 250,90 | -2,49% | 452.099,00 |
| 01.03.2024 | 269,00 | 270,60 | 252,60 | 257,30 | -13,54% | 885.927,00 |
| 29.02.2024 | 295,00 | 299,10 | 291,40 | 297,60 | 1,05% | 396.384,00 |
| 28.02.2024 | 287,30 | 294,80 | 287,30 | 294,50 | 2,12% | 197.978,00 |
| 27.02.2024 | 290,70 | 293,00 | 288,20 | 288,40 | -0,89% | 141.903,00 |
| 26.02.2024 | 288,00 | 291,50 | 287,00 | 291,00 | 1,08% | 163.871,00 |
| 23.02.2024 | 287,50 | 288,50 | 286,10 | 287,90 | -0,14% | 99.564,00 |
| 22.02.2024 | 290,60 | 292,60 | 286,90 | 288,30 | -0,14% | 148.282,00 |
| 21.02.2024 | 285,70 | 288,70 | 284,40 | 288,70 | 1,37% | 118.291,00 |
| 20.02.2024 | 285,60 | 287,00 | 282,80 | 284,80 | 0,14% | 96.665,00 |
| 19.02.2024 | 280,60 | 284,90 | 280,20 | 284,40 | 0,82% | 76.156,00 |
| 16.02.2024 | 283,70 | 285,40 | 280,10 | 282,10 | -0,95% | 136.070,00 |
| 15.02.2024 | 286,00 | 287,70 | 284,60 | 284,80 | -0,18% | 91.716,00 |
| 14.02.2024 | 279,80 | 285,70 | 279,80 | 285,30 | 1,39% | 101.719,00 |
| 13.02.2024 | 283,00 | 283,20 | 277,10 | 281,40 | -0,32% | 118.395,00 |
| 12.02.2024 | 286,00 | 286,90 | 282,00 | 282,30 | -0,81% | 119.108,00 |
| 09.02.2024 | 283,30 | 287,70 | 282,40 | 284,60 | 0,21% | 121.147,00 |
| 08.02.2024 | 282,50 | 286,20 | 279,00 | 284,00 | -0,21% | 213.576,00 |
| 07.02.2024 | 288,00 | 289,70 | 282,40 | 284,60 | -1,90% | 175.726,00 |
| 06.02.2024 | 291,80 | 293,30 | 287,80 | 290,10 | 0,00% | 110.109,00 |
| 05.02.2024 | 286,10 | 290,20 | 285,70 | 290,10 | 1,36% | 89.068,00 |
| 02.02.2024 | 289,00 | 289,00 | 283,40 | 286,20 | -1,45% | 132.037,00 |
| 01.02.2024 | 289,50 | 295,50 | 288,60 | 290,40 | -1,16% | 166.129,00 |
| 31.01.2024 | 296,20 | 297,10 | 293,50 | 293,80 | -0,07% | 129.478,00 |
| 30.01.2024 | 293,50 | 296,20 | 292,00 | 294,00 | 0,20% | 118.221,00 |
| 29.01.2024 | 291,60 | 293,70 | 290,80 | 293,40 | 0,72% | 108.059,00 |
| 26.01.2024 | 288,80 | 292,20 | 288,80 | 291,30 | 0,41% | 114.750,00 |
| 25.01.2024 | 286,00 | 290,40 | 285,50 | 290,10 | 1,54% | 111.925,00 |
| 24.01.2024 | 284,10 | 288,30 | 283,30 | 285,70 | -1,04% | 151.927,00 |
| 23.01.2024 | 293,50 | 294,10 | 287,50 | 288,70 | -1,67% | 108.746,00 |
| 22.01.2024 | 290,30 | 294,70 | 289,10 | 293,60 | 2,30% | 145.421,00 |
| 19.01.2024 | 292,40 | 294,00 | 287,00 | 287,00 | -2,21% | 172.497,00 |
| 18.01.2024 | 297,70 | 297,70 | 291,80 | 293,50 | -1,08% | 236.031,00 |
| 17.01.2024 | 293,30 | 298,00 | 293,10 | 296,70 | 0,24% | 170.808,00 |
| 16.01.2024 | 295,00 | 296,00 | 293,70 | 296,00 | 0,07% | 110.980,00 |
| 15.01.2024 | 298,00 | 299,60 | 295,70 | 295,80 | -0,84% | 76.840,00 |
| 12.01.2024 | 300,90 | 301,90 | 298,20 | 298,30 | 0,91% | 144.191,00 |
| 11.01.2024 | 293,90 | 296,90 | 293,20 | 295,60 | 1,30% | 112.856,00 |
| 10.01.2024 | 291,00 | 292,20 | 289,60 | 291,80 | -0,44% | 148.590,00 |
| 09.01.2024 | 292,20 | 294,80 | 290,90 | 293,10 | 0,21% | 184.039,00 |
| 08.01.2024 | 298,70 | 300,20 | 288,90 | 292,50 | -2,01% | 224.398,00 |
| 05.01.2024 | 299,00 | 301,70 | 296,60 | 298,50 | -0,93% | 134.097,00 |
| 04.01.2024 | 294,40 | 301,30 | 294,40 | 301,30 | 2,27% | 160.784,00 |
| 03.01.2024 | 289,80 | 294,60 | 289,70 | 294,60 | 1,66% | 282.573,00 |
| 29.12.2023 | 289,90 | 290,80 | 288,30 | 289,80 | 0,76% | 71.775,00 |
| 28.12.2023 | 289,80 | 291,00 | 287,30 | 287,60 | -0,90% | 87.946,00 |
| 27.12.2023 | 295,80 | 295,80 | 289,70 | 290,20 | -2,19% | 110.351,00 |
| 22.12.2023 | 290,00 | 296,70 | 289,50 | 296,70 | 2,24% | 161.683,00 |
| 21.12.2023 | 288,70 | 290,70 | 287,70 | 290,20 | -0,10% | 109.001,00 |
| 20.12.2023 | 283,90 | 290,50 | 282,40 | 290,50 | 1,36% | 149.347,00 |
| 19.12.2023 | 291,00 | 291,40 | 286,00 | 286,60 | -1,38% | 174.175,00 |
| 18.12.2023 | 289,80 | 292,60 | 288,40 | 290,60 | -0,51% | 127.374,00 |
| 15.12.2023 | 283,50 | 293,00 | 283,50 | 292,10 | 2,35% | 482.513,00 |
| 14.12.2023 | 282,00 | 289,30 | 281,80 | 285,40 | 2,48% | 266.691,00 |
| 13.12.2023 | 275,50 | 281,30 | 273,50 | 278,50 | 0,94% | 185.929,00 |
| 12.12.2023 | 270,20 | 275,90 | 269,20 | 275,90 | 3,06% | 245.377,00 |
| 11.12.2023 | 261,70 | 267,80 | 261,00 | 267,70 | 2,18% | 187.881,00 |
| 08.12.2023 | 261,00 | 263,40 | 260,10 | 262,00 | 0,77% | 113.810,00 |
| 07.12.2023 | 260,80 | 261,50 | 258,90 | 260,00 | -0,50% | 133.031,00 |
| 06.12.2023 | 259,00 | 261,60 | 257,70 | 261,30 | 1,04% | 141.881,00 |
| 05.12.2023 | 254,80 | 259,30 | 254,10 | 258,60 | 1,33% | 119.636,00 |
| 04.12.2023 | 256,50 | 256,80 | 253,10 | 255,20 | -0,27% | 117.689,00 |
| 01.12.2023 | 255,70 | 257,80 | 253,80 | 255,90 | 1,07% | 123.472,00 |
| 30.11.2023 | 256,10 | 256,60 | 252,00 | 253,20 | -1,17% | 508.600,00 |
| 29.11.2023 | 254,80 | 259,20 | 254,60 | 256,20 | 1,10% | 161.448,00 |
| 28.11.2023 | 253,40 | 253,40 | 250,00 | 253,40 | -0,39% | 119.156,00 |
| 27.11.2023 | 252,70 | 255,80 | 252,70 | 254,40 | 0,59% | 149.756,00 |
| 24.11.2023 | 249,80 | 252,90 | 249,20 | 252,90 | 1,28% | 85.200,00 |