254,650€
0,37%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 254,35 | 256,30 | 252,55 | 254,55 | 0,34% | 100,00 |
| 11.11.2026 | 248,80 | 254,00 | 246,35 | 253,70 | 2,20% | 150,00 |
| 10.11.2026 | 251,45 | 251,95 | 245,30 | 248,25 | -0,76% | 239,00 |
| 09.11.2026 | 258,10 | 258,40 | 249,25 | 250,15 | -2,65% | 1.181,00 |
| 06.11.2026 | 261,05 | 263,25 | 256,55 | 256,95 | -2,26% | 173,00 |
| 05.11.2026 | 266,70 | 269,35 | 255,65 | 262,90 | -1,63% | 473,00 |
| 04.11.2026 | 263,25 | 267,55 | 260,55 | 267,25 | 2,02% | 1.141,00 |
| 03.11.2026 | 260,25 | 264,75 | 259,95 | 261,95 | -0,11% | 113,00 |
| 02.11.2026 | 258,45 | 263,60 | 257,30 | 262,25 | 1,94% | 168,00 |
| 30.10.2026 | 257,05 | 258,50 | 255,65 | 257,25 | -0,16% | 280,00 |
| 29.10.2026 | 251,55 | 258,65 | 250,75 | 257,65 | 2,36% | 207,00 |
| 28.10.2026 | 251,00 | 253,70 | 248,85 | 251,70 | -0,53% | 16,00 |
| 27.10.2026 | 251,85 | 253,25 | 249,65 | 253,05 | 0,48% | 37,00 |
| 26.10.2026 | 250,90 | 253,05 | 249,45 | 251,85 | 2,34% | 520,00 |
| 23.10.2026 | 246,30 | 247,35 | 241,35 | 246,10 | 0,43% | 15,00 |
| 22.10.2026 | 248,10 | 254,80 | 240,70 | 245,05 | -1,76% | 399,00 |
| 21.10.2026 | 250,10 | 251,60 | 245,95 | 249,45 | 0,40% | 111,00 |
| 20.10.2026 | 246,65 | 249,50 | 245,80 | 248,45 | 0,57% | 1.038,00 |
| 19.10.2026 | 250,65 | 250,95 | 246,75 | 247,05 | -0,68% | 182,00 |
| 16.10.2026 | 248,75 | 252,65 | 246,55 | 248,75 | -0,32% | 170,00 |
| 15.10.2026 | 249,45 | 249,65 | 249,30 | 249,55 | 2,63% | - |
| 14.10.2026 | 247,85 | 248,45 | 242,70 | 243,15 | -1,88% | 1.109,00 |
| 13.10.2026 | 245,35 | 248,10 | 245,15 | 247,80 | 1,02% | 75,00 |
| 12.10.2026 | 247,45 | 247,85 | 245,15 | 245,30 | -0,65% | 78,00 |
| 09.10.2026 | 242,15 | 247,05 | 240,35 | 246,90 | 2,36% | 76,00 |
| 08.10.2026 | 240,05 | 241,80 | 237,35 | 241,20 | 0,08% | 120,00 |
| 07.10.2026 | 237,05 | 241,35 | 236,65 | 241,00 | 1,60% | 88,00 |
| 06.10.2026 | 237,85 | 240,75 | 236,10 | 237,20 | 0,13% | 41,00 |
| 05.10.2026 | 240,95 | 242,85 | 236,10 | 236,90 | -1,86% | 145,00 |
| 02.10.2026 | 237,45 | 241,50 | 235,65 | 241,40 | 1,75% | 545,00 |
| 01.10.2026 | 231,75 | 237,35 | 229,05 | 237,25 | 2,55% | 199,00 |
| 30.09.2026 | 239,75 | 240,05 | 230,85 | 231,35 | -3,24% | 259,00 |
| 29.09.2026 | 239,30 | 240,40 | 235,80 | 239,10 | -0,40% | 339,00 |
| 28.09.2026 | 242,50 | 242,70 | 238,35 | 240,05 | -0,62% | 39,00 |
| 25.09.2026 | 243,55 | 243,95 | 235,15 | 241,55 | -0,62% | 117,00 |
| 24.09.2026 | 244,90 | 247,70 | 240,85 | 243,05 | -1,06% | 190,00 |
| 23.09.2026 | 246,65 | 247,25 | 240,40 | 245,65 | -0,43% | 243,00 |
| 22.09.2026 | 241,05 | 247,25 | 238,50 | 246,70 | 2,75% | 383,00 |
| 21.09.2026 | 237,10 | 243,65 | 235,10 | 240,10 | 5,21% | 633,00 |
| 18.09.2026 | 227,95 | 231,15 | 223,50 | 228,20 | 0,04% | 150,00 |
| 17.09.2026 | 230,45 | 231,85 | 227,25 | 228,10 | -0,55% | 1.500,00 |
| 16.09.2026 | 231,65 | 231,85 | 226,95 | 229,35 | -0,80% | 232,00 |
| 15.09.2026 | 229,60 | 231,95 | 226,75 | 231,20 | 0,74% | 119,00 |
| 14.09.2026 | 223,75 | 231,20 | 223,45 | 229,50 | 2,18% | 63,00 |
| 11.09.2026 | 227,65 | 228,60 | 223,30 | 224,60 | -0,75% | 126,00 |
| 10.09.2026 | 224,25 | 229,10 | 223,85 | 226,30 | 1,14% | 150,00 |
| 09.09.2026 | 224,25 | 225,65 | 222,65 | 223,75 | -0,20% | - |
| 08.09.2026 | 226,60 | 227,40 | 223,55 | 224,20 | -1,15% | - |
| 07.09.2026 | 223,85 | 227,90 | 223,65 | 226,80 | 0,96% | 110,00 |
| 04.09.2026 | 222,05 | 225,50 | 222,00 | 224,65 | -1,60% | 29,00 |
| 03.09.2026 | 226,80 | 230,00 | 226,30 | 228,30 | 0,68% | 27,00 |
| 02.09.2026 | 225,45 | 228,10 | 224,55 | 226,75 | 0,33% | 406,00 |
| 01.09.2026 | 229,95 | 231,40 | 225,20 | 226,00 | -1,44% | 654,00 |
| 31.08.2026 | 234,90 | 238,35 | 229,00 | 229,30 | -2,01% | 209,00 |
| 28.08.2026 | 232,15 | 235,95 | 232,15 | 234,00 | 0,86% | 174,00 |
| 27.08.2026 | 233,70 | 234,60 | 225,25 | 232,00 | -1,32% | 302,00 |
| 26.08.2026 | 237,40 | 237,50 | 232,75 | 235,10 | -1,03% | 125,00 |
| 25.08.2026 | 234,20 | 237,65 | 233,40 | 237,55 | 1,37% | 70,00 |
| 24.08.2026 | 234,15 | 235,70 | 230,75 | 234,35 | -0,11% | 1.133,00 |
| 21.08.2026 | 228,05 | 234,95 | 228,05 | 234,60 | 2,94% | 166,00 |
| 20.08.2026 | 226,05 | 228,60 | 225,70 | 227,90 | 0,26% | 63,00 |
| 19.08.2026 | 224,85 | 230,05 | 224,05 | 227,30 | 19,04% | - |
| 05.05.2026 | 187,93 | 190,98 | 184,68 | 190,95 | 1,85% | 536,00 |
| 04.05.2026 | 200,55 | 200,95 | 186,23 | 187,48 | -6,12% | 60,00 |
| 30.04.2026 | 195,15 | 200,90 | 193,70 | 199,70 | 1,75% | 411,00 |
| 29.04.2026 | 205,20 | 205,35 | 195,80 | 196,27 | -3,88% | 114,00 |
| 28.04.2026 | 202,35 | 205,00 | 201,30 | 204,20 | 0,74% | 220,00 |
| 27.04.2026 | 202,20 | 204,35 | 200,08 | 202,70 | 0,00% | 63,00 |
| 24.04.2026 | 217,05 | 218,15 | 201,55 | 202,70 | -3,59% | 48,00 |
| 23.04.2026 | 207,20 | 212,60 | 207,20 | 210,25 | 0,62% | 2,00 |
| 22.04.2026 | 207,80 | 212,30 | 201,80 | 208,95 | 1,60% | 223,00 |
| 21.04.2026 | 205,20 | 208,95 | 204,25 | 205,65 | 0,42% | 44,00 |
| 20.04.2026 | 198,93 | 204,90 | 198,93 | 204,80 | 1,69% | 360,00 |
| 17.04.2026 | 199,93 | 203,75 | 199,63 | 201,40 | 1,09% | - |
| 16.04.2026 | 199,13 | 200,90 | 197,73 | 199,23 | 0,37% | - |
| 15.04.2026 | 196,73 | 199,80 | 196,68 | 198,50 | 0,29% | 320,00 |
| 14.04.2026 | 195,08 | 198,15 | 194,63 | 197,93 | 1,23% | 13,00 |
| 13.04.2026 | 193,10 | 195,52 | 190,90 | 195,52 | 0,22% | - |
| 10.04.2026 | 199,38 | 199,48 | 194,43 | 195,10 | -1,85% | 87,00 |
| 09.04.2026 | 198,35 | 199,90 | 197,18 | 198,77 | -0,30% | 28,00 |
| 08.04.2026 | 205,75 | 206,25 | 197,40 | 199,38 | -0,54% | 270,00 |
| 07.04.2026 | 203,00 | 204,20 | 197,08 | 200,45 | -1,62% | 154,00 |
| 02.04.2026 | 195,83 | 203,85 | 195,83 | 203,75 | 1,62% | 533,00 |
| 01.04.2026 | 198,43 | 201,20 | 194,60 | 200,50 | 1,60% | 501,00 |
| 31.03.2026 | 194,08 | 199,05 | 191,18 | 197,35 | 2,80% | 301,00 |
| 30.03.2026 | 185,35 | 193,55 | 185,27 | 191,98 | 3,85% | - |
| 27.03.2026 | 192,55 | 192,60 | 184,85 | 184,85 | -3,71% | 112,00 |
| 26.03.2026 | 188,40 | 194,02 | 187,77 | 191,98 | 1,04% | 36,00 |
| 25.03.2026 | 190,18 | 192,40 | 187,52 | 190,00 | 0,01% | - |
| 24.03.2026 | 184,35 | 190,48 | 184,15 | 189,98 | 2,10% | 110,00 |
| 23.03.2026 | 183,27 | 187,65 | 177,15 | 186,08 | 1,65% | 91,00 |
| 20.03.2026 | 187,93 | 188,93 | 182,55 | 183,05 | -2,57% | 1.043,00 |
| 19.03.2026 | 185,95 | 189,90 | 185,68 | 187,88 | 0,98% | 477,00 |
| 18.03.2026 | 190,18 | 190,23 | 185,95 | 186,05 | -1,16% | - |
| 17.03.2026 | 189,43 | 189,93 | 186,45 | 188,23 | -1,34% | 75,00 |
| 16.03.2026 | 190,88 | 191,25 | 187,60 | 190,77 | 0,87% | 28,00 |
| 13.03.2026 | 188,43 | 192,55 | 186,20 | 189,13 | 0,38% | 90,00 |
| 12.03.2026 | 188,43 | 190,70 | 187,98 | 188,40 | -0,92% | 27,00 |
| 11.03.2026 | 189,38 | 192,33 | 186,58 | 190,15 | 0,57% | - |
| 10.03.2026 | 190,98 | 192,68 | 188,45 | 189,08 | -1,11% | 78,00 |