263,448CHF
-1,44%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 266,97 | 266,97 | 263,14 | 263,41 | -1,46% | - |
| 21.09.2023 | 265,90 | 269,90 | 265,80 | 267,30 | -0,63% | 151.827,00 |
| 20.09.2023 | 267,30 | 269,70 | 266,10 | 269,00 | 1,59% | 110.116,00 |
| 19.09.2023 | 265,70 | 268,40 | 263,40 | 264,80 | -0,86% | 124.791,00 |
| 18.09.2023 | 264,00 | 267,70 | 263,50 | 267,10 | 0,75% | 113.924,00 |
| 15.09.2023 | 265,80 | 266,20 | 264,10 | 265,10 | 0,61% | 311.255,00 |
| 14.09.2023 | 258,40 | 263,70 | 257,90 | 263,50 | 2,73% | 154.556,00 |
| 13.09.2023 | 257,40 | 258,40 | 253,90 | 256,50 | -1,19% | 139.401,00 |
| 12.09.2023 | 261,10 | 261,40 | 258,40 | 259,60 | -0,19% | 115.051,00 |
| 11.09.2023 | 260,20 | 261,40 | 258,50 | 260,10 | 0,00% | 114.088,00 |
| 08.09.2023 | 261,10 | 261,60 | 256,40 | 260,10 | -0,31% | 116.994,00 |
| 07.09.2023 | 257,10 | 260,90 | 255,80 | 260,90 | 0,69% | 132.749,00 |
| 06.09.2023 | 254,80 | 259,30 | 254,70 | 259,10 | 1,33% | 111.069,00 |
| 05.09.2023 | 255,00 | 255,90 | 253,10 | 255,70 | -0,27% | 197.031,00 |
| 04.09.2023 | 261,00 | 263,00 | 256,20 | 256,40 | -1,65% | 151.007,00 |
| 01.09.2023 | 264,80 | 266,10 | 260,00 | 260,70 | -1,96% | 169.371,00 |
| 31.08.2023 | 274,10 | 276,30 | 260,20 | 265,90 | -2,53% | 352.996,00 |
| 30.08.2023 | 273,30 | 273,80 | 271,10 | 272,80 | 0,04% | 77.141,00 |
| 29.08.2023 | 269,50 | 273,10 | 268,50 | 272,70 | 1,64% | 183.164,00 |
| 28.08.2023 | 266,40 | 268,30 | 265,60 | 268,30 | 1,48% | 118.147,00 |
| 25.08.2023 | 261,90 | 266,10 | 261,90 | 264,40 | 0,69% | 93.946,00 |
| 24.08.2023 | 267,10 | 268,10 | 261,90 | 262,60 | -0,72% | 81.755,00 |
| 23.08.2023 | 267,10 | 267,60 | 263,50 | 264,50 | -0,90% | 122.813,00 |
| 22.08.2023 | 270,60 | 271,10 | 266,10 | 266,90 | -0,63% | 138.046,00 |
| 21.08.2023 | 269,00 | 271,60 | 268,60 | 268,60 | -0,15% | 61.279,00 |
| 18.08.2023 | 270,10 | 271,70 | 267,30 | 269,00 | -0,52% | 136.591,00 |
| 17.08.2023 | 273,50 | 274,20 | 270,40 | 270,40 | -1,53% | 104.126,00 |
| 16.08.2023 | 272,30 | 275,80 | 272,20 | 274,60 | 0,29% | 193.398,00 |
| 15.08.2023 | 274,90 | 275,30 | 271,80 | 273,80 | -0,22% | 102.638,00 |
| 14.08.2023 | 273,50 | 274,80 | 272,40 | 274,40 | 0,73% | 72.474,00 |
| 11.08.2023 | 274,70 | 275,90 | 271,20 | 272,40 | -1,27% | 69.314,00 |
| 10.08.2023 | 271,90 | 276,60 | 271,90 | 275,90 | 2,00% | 103.800,00 |
| 09.08.2023 | 272,00 | 272,70 | 270,30 | 270,50 | 0,41% | 63.192,00 |
| 08.08.2023 | 272,30 | 273,60 | 267,50 | 269,40 | -1,50% | 116.582,00 |
| 07.08.2023 | 271,10 | 274,80 | 269,80 | 273,50 | 0,70% | 95.143,00 |
| 04.08.2023 | 269,60 | 271,60 | 267,50 | 271,60 | 1,12% | 113.572,00 |
| 03.08.2023 | 269,60 | 271,00 | 265,50 | 268,60 | -0,96% | 154.225,00 |
| 02.08.2023 | 267,30 | 273,10 | 266,50 | 271,20 | -0,44% | 257.898,00 |
| 31.07.2023 | 271,40 | 273,00 | 269,60 | 272,40 | 0,67% | 222.813,00 |
| 28.07.2023 | 272,30 | 272,30 | 267,60 | 270,60 | -2,13% | 205.396,00 |
| 27.07.2023 | 276,00 | 278,60 | 274,80 | 276,50 | 1,21% | 226.372,00 |
| 26.07.2023 | 274,70 | 277,20 | 268,20 | 273,20 | -0,73% | 205.420,00 |
| 25.07.2023 | 268,80 | 277,90 | 263,80 | 275,20 | 3,77% | 352.465,00 |
| 24.07.2023 | 266,90 | 268,50 | 263,20 | 265,20 | -0,53% | 178.294,00 |
| 21.07.2023 | 268,00 | 268,00 | 264,90 | 266,60 | -0,52% | 110.294,00 |
| 20.07.2023 | 267,70 | 270,60 | 266,50 | 268,00 | -0,22% | 109.628,00 |
| 19.07.2023 | 267,70 | 269,40 | 265,30 | 268,60 | -0,81% | 109.704,00 |
| 18.07.2023 | 270,00 | 271,70 | 268,80 | 270,80 | 0,15% | 89.642,00 |
| 17.07.2023 | 272,60 | 273,30 | 270,20 | 270,40 | -1,06% | 77.792,00 |
| 14.07.2023 | 271,50 | 274,10 | 270,90 | 273,30 | 0,18% | 204.717,00 |
| 13.07.2023 | 271,50 | 273,60 | 269,90 | 272,80 | 0,92% | 124.799,00 |
| 12.07.2023 | 266,00 | 270,30 | 263,00 | 270,30 | 2,39% | 147.797,00 |
| 11.07.2023 | 263,40 | 264,50 | 262,50 | 264,00 | 1,15% | 96.423,00 |
| 10.07.2023 | 260,50 | 262,80 | 259,70 | 261,00 | -0,27% | 72.598,00 |
| 07.07.2023 | 261,70 | 262,20 | 260,10 | 261,70 | 0,62% | 149.524,00 |
| 06.07.2023 | 263,60 | 264,40 | 259,70 | 260,10 | -1,85% | 110.372,00 |
| 05.07.2023 | 266,60 | 268,90 | 264,20 | 265,00 | -1,05% | 137.992,00 |
| 04.07.2023 | 262,00 | 267,80 | 261,60 | 267,80 | 1,75% | 192.442,00 |
| 03.07.2023 | 263,10 | 267,40 | 262,60 | 263,20 | -0,57% | 127.986,00 |
| 30.06.2023 | 261,70 | 266,20 | 261,70 | 264,70 | 1,53% | 185.771,00 |
| 29.06.2023 | 264,70 | 264,70 | 260,10 | 260,70 | -1,44% | 145.332,00 |
| 28.06.2023 | 264,20 | 265,50 | 261,90 | 264,50 | 0,76% | 185.580,00 |
| 27.06.2023 | 260,80 | 262,60 | 260,10 | 262,50 | 1,20% | 136.534,00 |
| 26.06.2023 | 259,40 | 260,20 | 257,80 | 259,40 | 0,31% | 213.465,00 |
| 23.06.2023 | 256,60 | 258,80 | 255,30 | 258,60 | 0,66% | 198.228,00 |
| 22.06.2023 | 255,00 | 257,30 | 251,30 | 256,90 | 0,43% | 195.012,00 |
| 21.06.2023 | 257,30 | 259,80 | 254,20 | 255,80 | -0,81% | 237.981,00 |
| 20.06.2023 | 258,30 | 260,10 | 256,60 | 257,90 | -0,19% | 179.591,00 |
| 19.06.2023 | 261,50 | 261,90 | 257,10 | 258,40 | -1,11% | 167.566,00 |
| 16.06.2023 | 259,40 | 261,90 | 256,70 | 261,30 | 0,93% | 450.751,00 |
| 15.06.2023 | 260,60 | 261,90 | 256,20 | 258,90 | -0,42% | 180.582,00 |
| 14.06.2023 | 257,00 | 260,30 | 256,20 | 260,00 | 1,33% | 228.747,00 |
| 13.06.2023 | 248,40 | 258,10 | 246,40 | 256,60 | 4,91% | 362.557,00 |
| 12.06.2023 | 245,50 | 245,60 | 241,90 | 244,60 | 0,04% | 1.951.364,00 |
| 09.06.2023 | 250,00 | 251,30 | 243,90 | 244,50 | -2,12% | 333.174,00 |
| 08.06.2023 | 250,60 | 252,20 | 247,50 | 249,80 | -0,72% | 323.362,00 |
| 07.06.2023 | 253,00 | 253,40 | 247,60 | 251,60 | -1,41% | 331.464,00 |
| 06.06.2023 | 262,40 | 262,90 | 245,10 | 255,20 | -1,85% | 417.771,00 |
| 05.06.2023 | 264,80 | 264,80 | 260,00 | 260,00 | -1,63% | 164.173,00 |
| 02.06.2023 | 260,00 | 265,20 | 259,90 | 264,30 | 2,13% | 137.509,00 |
| 01.06.2023 | 259,40 | 260,60 | 256,10 | 258,80 | -0,12% | 144.437,00 |
| 31.05.2023 | 260,10 | 262,60 | 257,90 | 259,10 | -1,33% | 518.659,00 |
| 30.05.2023 | 261,40 | 263,80 | 259,80 | 262,60 | 0,34% | 171.642,00 |
| 26.05.2023 | 256,80 | 262,40 | 255,40 | 261,70 | 2,47% | 99.875,00 |
| 25.05.2023 | 253,40 | 257,10 | 252,90 | 255,40 | 0,27% | 170.356,00 |
| 24.05.2023 | 257,90 | 258,00 | 253,20 | 254,70 | -1,74% | 120.458,00 |
| 23.05.2023 | 260,60 | 261,70 | 259,00 | 259,20 | -1,22% | 165.548,00 |
| 22.05.2023 | 260,50 | 263,00 | 259,70 | 262,40 | 1,16% | 113.367,00 |
| 19.05.2023 | 258,40 | 260,10 | 258,00 | 259,40 | 1,25% | 148.945,00 |
| 17.05.2023 | 258,40 | 259,90 | 256,20 | 256,20 | -1,08% | 149.258,00 |
| 16.05.2023 | 262,70 | 263,00 | 258,20 | 259,00 | -1,30% | 155.738,00 |
| 15.05.2023 | 263,10 | 264,20 | 260,70 | 262,40 | 0,00% | 123.271,00 |
| 12.05.2023 | 260,50 | 263,40 | 259,10 | 262,40 | 1,12% | 173.511,00 |
| 11.05.2023 | 262,70 | 264,80 | 259,30 | 259,50 | -5,12% | 232.845,00 |
| 10.05.2023 | 272,90 | 273,50 | 270,10 | 273,50 | 0,04% | 140.662,00 |
| 09.05.2023 | 275,20 | 275,20 | 271,10 | 273,40 | -0,15% | 145.148,00 |
| 08.05.2023 | 272,00 | 276,00 | 270,80 | 273,80 | 1,11% | 161.309,00 |
| 05.05.2023 | 268,00 | 271,10 | 267,00 | 270,80 | 1,16% | 90.276,00 |
| 04.05.2023 | 269,00 | 269,80 | 266,40 | 267,70 | -0,19% | 152.322,00 |
| 03.05.2023 | 266,30 | 270,50 | 266,00 | 268,20 | 1,06% | 154.915,00 |