151,230CHF
0,25%
Echtzeit-Aktienkurs KUEHNE + NAGEL INTL SF 1
Bid:
Ask:
Aktienkurse zur KUEHNE + NAGEL INTL SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 150,25 | 153,40 | 149,90 | 151,15 | 0,20% | 211.174,00 |
| 05.11.2025 | 151,00 | 152,70 | 150,65 | 150,85 | 0,13% | 305.001,00 |
| 04.11.2025 | 152,95 | 152,95 | 148,90 | 150,65 | -2,08% | 228.154,00 |
| 03.11.2025 | 154,50 | 156,15 | 153,75 | 153,85 | -0,10% | 163.242,00 |
| 31.10.2025 | 154,85 | 155,70 | 154,00 | 154,00 | -0,26% | 204.535,00 |
| 30.10.2025 | 155,45 | 156,30 | 153,05 | 154,40 | -1,91% | 234.775,00 |
| 29.10.2025 | 157,30 | 158,90 | 156,90 | 157,40 | -0,19% | 145.708,00 |
| 28.10.2025 | 159,25 | 159,70 | 157,35 | 157,70 | -0,72% | 218.266,00 |
| 27.10.2025 | 157,45 | 159,50 | 156,35 | 158,85 | 1,53% | 216.527,00 |
| 24.10.2025 | 154,85 | 157,50 | 154,70 | 156,45 | 0,29% | 234.672,00 |
| 23.10.2025 | 152,80 | 156,75 | 149,70 | 156,00 | 0,45% | 428.087,00 |
| 22.10.2025 | 156,35 | 156,50 | 154,75 | 155,30 | -0,67% | 216.140,00 |
| 21.10.2025 | 155,45 | 156,35 | 153,65 | 156,35 | 0,68% | 170.689,00 |
| 20.10.2025 | 155,10 | 155,60 | 153,45 | 155,30 | 0,65% | 197.546,00 |
| 17.10.2025 | 152,35 | 154,40 | 151,65 | 154,30 | 0,72% | 273.066,00 |
| 16.10.2025 | 150,20 | 153,45 | 150,05 | 153,20 | 1,69% | 330.612,00 |
| 15.10.2025 | 150,00 | 150,85 | 149,20 | 150,65 | 1,28% | 208.921,00 |
| 14.10.2025 | 149,00 | 149,95 | 148,05 | 148,75 | -0,34% | 188.631,00 |
| 13.10.2025 | 149,50 | 150,50 | 148,20 | 149,25 | 0,30% | 158.613,00 |
| 10.10.2025 | 151,00 | 152,90 | 148,80 | 148,80 | -1,36% | 219.164,00 |
| 09.10.2025 | 152,45 | 152,55 | 150,50 | 150,85 | -0,82% | 281.524,00 |
| 08.10.2025 | 152,00 | 153,05 | 151,05 | 152,10 | -0,23% | 251.824,00 |
| 07.10.2025 | 153,95 | 154,05 | 152,15 | 152,45 | -1,04% | 164.965,00 |
| 06.10.2025 | 154,00 | 154,60 | 152,90 | 154,05 | 0,03% | 158.303,00 |
| 03.10.2025 | 152,85 | 154,80 | 152,60 | 154,00 | 0,92% | 246.634,00 |
| 02.10.2025 | 151,40 | 152,80 | 150,50 | 152,60 | 1,46% | 365.159,00 |
| 01.10.2025 | 148,10 | 150,50 | 147,75 | 150,40 | 1,52% | 306.783,00 |
| 30.09.2025 | 151,05 | 151,35 | 147,40 | 148,15 | -2,24% | 343.728,00 |
| 29.09.2025 | 153,00 | 153,05 | 151,55 | 151,55 | -0,85% | 198.319,00 |
| 26.09.2025 | 152,60 | 153,00 | 151,95 | 152,85 | 0,66% | 168.327,00 |
| 25.09.2025 | 153,25 | 154,05 | 151,85 | 151,85 | -2,32% | 224.544,00 |
| 24.09.2025 | 155,30 | 155,95 | 154,30 | 155,45 | -0,64% | 130.686,00 |
| 23.09.2025 | 153,75 | 157,75 | 153,75 | 156,45 | 0,84% | 298.323,00 |
| 22.09.2025 | 154,10 | 156,30 | 153,50 | 155,15 | 0,68% | 263.456,00 |
| 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 |