1,410€
0,28%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,41 | 1,41 | 1,39 | 1,41 | 0,28% | - |
| 03.09.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 1,52% | - |
| 02.09.2026 | 1,40 | 1,40 | 1,37 | 1,39 | -1,21% | - |
| 01.09.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 0,86% | 37.110,00 |
| 31.08.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -2,11% | 3.390,00 |
| 28.08.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 0,71% | - |
| 27.08.2026 | 1,40 | 1,42 | 1,38 | 1,41 | 0,86% | - |
| 26.08.2026 | 1,41 | 1,41 | 1,34 | 1,40 | -1,20% | - |
| 25.08.2026 | 1,39 | 1,42 | 1,34 | 1,42 | 2,02% | - |
| 24.08.2026 | 1,34 | 1,39 | 1,33 | 1,39 | 3,90% | - |
| 21.08.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,26% | 5.320,00 |
| 20.08.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 0,60% | - |
| 19.08.2026 | 1,33 | 1,34 | 1,31 | 1,34 | 0,30% | - |
| 05.05.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -0,37% | - |
| 04.05.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,37% | - |
| 30.04.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -0,95% | - |
| 29.04.2026 | 1,33 | 1,37 | 1,33 | 1,36 | 2,87% | - |
| 28.04.2026 | 1,36 | 1,37 | 1,32 | 1,33 | -2,21% | 7.200,00 |
| 27.04.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 0,37% | - |
| 24.04.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -0,88% | - |
| 23.04.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -0,44% | - |
| 22.04.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 21.04.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 20.04.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 1,30% | - |
| 17.04.2026 | 1,41 | 1,44 | 1,39 | 1,39 | -1,77% | - |
| 16.04.2026 | 1,42 | 1,45 | 1,41 | 1,41 | -0,35% | - |
| 15.04.2026 | 1,37 | 1,46 | 1,37 | 1,42 | 3,44% | - |
| 14.04.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -2,84% | - |
| 13.04.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 3,38% | - |
| 10.04.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -0,58% | - |
| 09.04.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -1,79% | - |
| 08.04.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 07.04.2026 | 1,37 | 1,40 | 1,37 | 1,38 | 0,73% | - |
| 02.04.2026 | 1,37 | 1,40 | 1,36 | 1,37 | -0,36% | - |
| 01.04.2026 | 1,39 | 1,40 | 1,37 | 1,37 | -1,08% | - |
| 31.03.2026 | 1,40 | 1,40 | 1,37 | 1,39 | -0,93% | - |
| 30.03.2026 | 1,40 | 1,42 | 1,39 | 1,40 | -0,14% | - |
| 27.03.2026 | 1,40 | 1,45 | 1,38 | 1,40 | 0,00% | - |
| 26.03.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,27% | 2.800,00 |
| 25.03.2026 | 1,41 | 1,46 | 1,40 | 1,42 | 0,21% | - |
| 24.03.2026 | 1,48 | 1,49 | 1,40 | 1,42 | -4,26% | 2.055,00 |
| 23.03.2026 | 1,48 | 1,49 | 1,44 | 1,48 | -0,14% | 2.060,00 |
| 20.03.2026 | 1,48 | 1,49 | 1,47 | 1,48 | 0,48% | - |
| 19.03.2026 | 1,47 | 1,49 | 1,47 | 1,47 | -0,67% | - |
| 18.03.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -0,80% | - |
| 17.03.2026 | 1,48 | 1,50 | 1,45 | 1,50 | 1,36% | - |
| 16.03.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,67% | - |
| 13.03.2026 | 1,44 | 1,51 | 1,44 | 1,50 | 4,17% | - |
| 12.03.2026 | 1,44 | 1,49 | 1,44 | 1,44 | -0,55% | - |
| 11.03.2026 | 1,36 | 1,48 | 1,36 | 1,45 | 6,08% | 8.400,00 |
| 10.03.2026 | 1,32 | 1,43 | 1,31 | 1,37 | 3,80% | - |
| 09.03.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 6,65% | 17.172,00 |
| 06.03.2026 | 1,24 | 1,31 | 1,23 | 1,23 | -0,40% | - |
| 05.03.2026 | 1,27 | 1,27 | 1,23 | 1,24 | -2,52% | - |
| 04.03.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 0,00% | - |
| 03.03.2026 | 1,27 | 1,28 | 1,23 | 1,27 | -0,39% | - |
| 02.03.2026 | 1,28 | 1,28 | 1,25 | 1,28 | 0,16% | - |
| 27.02.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 2,00% | - |
| 26.02.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -2,73% | - |
| 25.02.2026 | 1,29 | 1,32 | 1,28 | 1,28 | -0,39% | - |
| 24.02.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 23.02.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 20.02.2026 | 1,34 | 1,34 | 1,29 | 1,29 | -3,16% | 170.000,00 |
| 19.02.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,68% | - |
| 18.02.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 0,62% | - |
| 17.02.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -2,62% | - |
| 16.02.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 2,30% | - |
| 13.02.2026 | 1,31 | 1,35 | 1,31 | 1,31 | -0,38% | - |
| 12.02.2026 | 1,32 | 1,36 | 1,31 | 1,31 | -0,61% | - |
| 11.02.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -1,64% | - |
| 10.02.2026 | 1,30 | 1,35 | 1,30 | 1,34 | 2,29% | - |
| 09.02.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 0,77% | 37.611,00 |
| 06.02.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 05.02.2026 | 1,34 | 1,34 | 1,28 | 1,28 | -4,69% | - |
| 04.02.2026 | 1,31 | 1,35 | 1,30 | 1,34 | 2,68% | - |
| 03.02.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -1,51% | - |
| 02.02.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,38% | 1.491,00 |
| 30.01.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,37% | - |
| 29.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 28.01.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -1,14% | - |
| 27.01.2026 | 1,30 | 1,32 | 1,28 | 1,32 | 0,00% | - |
| 26.01.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 1,30% | - |
| 23.01.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 22.01.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 1,02% | - |
| 21.01.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,39% | - |
| 20.01.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 19.01.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 3,37% | - |
| 16.01.2026 | 1,30 | 1,30 | 1,24 | 1,25 | -3,78% | 216,00 |
| 15.01.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 3,51% | - |
| 14.01.2026 | 1,24 | 1,29 | 1,24 | 1,25 | 0,00% | - |
| 13.01.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -4,20% | - |
| 12.01.2026 | 1,25 | 1,31 | 1,23 | 1,31 | 4,06% | - |
| 09.01.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -3,08% | - |
| 08.01.2026 | 1,31 | 1,35 | 1,30 | 1,30 | -0,99% | - |
| 07.01.2026 | 1,33 | 1,36 | 1,30 | 1,31 | -0,76% | - |
| 06.01.2026 | 1,34 | 1,38 | 1,31 | 1,32 | -0,98% | - |
| 05.01.2026 | 1,33 | 1,33 | 1,30 | 1,33 | 0,60% | - |
| 02.01.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,91% | - |
| 30.12.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 3,14% | - |
| 29.12.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,16% | - |