193,325€
-0,03%
Echtzeit-Aktienkurs KUEHNE + NAGEL INTL SF 1
Bid:
Ask:
Aktienkurse zur KUEHNE + NAGEL INTL SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 187,18 | 192,38 | 186,10 | 191,20 | -0,40% | 301,00 |
| 06.03.2026 | 196,63 | 196,77 | 189,15 | 191,98 | -1,94% | 88,00 |
| 05.03.2026 | 199,27 | 199,98 | 193,55 | 195,77 | -2,62% | 163,00 |
| 04.03.2026 | 200,30 | 201,95 | 197,50 | 201,05 | -1,11% | 162,00 |
| 03.03.2026 | 193,95 | 209,60 | 192,70 | 203,30 | 1,59% | 814,00 |
| 02.03.2026 | 193,80 | 203,00 | 191,90 | 200,13 | 1,81% | 500,00 |
| 27.02.2026 | 192,15 | 197,75 | 191,48 | 196,58 | 2,25% | 288,00 |
| 26.02.2026 | 191,23 | 192,43 | 187,73 | 192,25 | 0,25% | - |
| 25.02.2026 | 190,33 | 192,75 | 189,65 | 191,77 | 0,66% | - |
| 24.02.2026 | 191,50 | 192,52 | 188,27 | 190,52 | -0,46% | 48,00 |
| 23.02.2026 | 195,18 | 195,70 | 190,77 | 191,40 | -2,35% | 178,00 |
| 20.02.2026 | 194,25 | 197,80 | 191,30 | 196,00 | 1,04% | 289,00 |
| 19.02.2026 | 192,25 | 194,83 | 191,52 | 193,98 | 0,91% | 101,00 |
| 18.02.2026 | 186,88 | 192,90 | 186,52 | 192,23 | 3,07% | 166,00 |
| 17.02.2026 | 181,33 | 187,13 | 180,83 | 186,50 | 2,56% | 108,00 |
| 16.02.2026 | 186,63 | 188,60 | 181,58 | 181,85 | -2,44% | 699,00 |
| 13.02.2026 | 181,13 | 187,58 | 178,45 | 186,40 | 3,08% | 725,00 |
| 12.02.2026 | 207,35 | 209,00 | 178,43 | 180,83 | -12,62% | 1.577,00 |
| 11.02.2026 | 206,10 | 207,45 | 203,05 | 206,95 | 0,58% | 210,00 |
| 10.02.2026 | 207,85 | 208,70 | 205,50 | 205,75 | -1,15% | 36,00 |
| 09.02.2026 | 204,80 | 208,50 | 204,10 | 208,15 | 1,76% | 102,00 |
| 06.02.2026 | 204,80 | 205,80 | 202,60 | 204,55 | 0,00% | 160,00 |
| 05.02.2026 | 204,30 | 205,75 | 200,90 | 204,55 | 0,44% | 12,00 |
| 04.02.2026 | 194,95 | 206,10 | 189,65 | 203,65 | 4,50% | 902,00 |
| 03.02.2026 | 196,30 | 198,80 | 192,02 | 194,88 | -0,43% | 72,00 |
| 02.02.2026 | 192,75 | 196,38 | 192,60 | 195,73 | 0,46% | 171,00 |
| 30.01.2026 | 194,52 | 195,83 | 193,15 | 194,83 | -0,14% | - |
| 29.01.2026 | 192,65 | 195,38 | 191,80 | 195,10 | 1,67% | - |
| 28.01.2026 | 196,02 | 196,23 | 191,50 | 191,90 | -1,40% | 384,00 |
| 27.01.2026 | 192,95 | 194,80 | 190,80 | 194,63 | 1,21% | 153,00 |
| 26.01.2026 | 194,65 | 196,25 | 191,95 | 192,30 | -1,16% | 14,00 |
| 23.01.2026 | 197,70 | 197,70 | 192,35 | 194,55 | -1,67% | 557,00 |
| 22.01.2026 | 195,88 | 199,35 | 194,93 | 197,85 | 1,29% | - |
| 21.01.2026 | 192,18 | 197,08 | 191,15 | 195,33 | 1,82% | 321,00 |
| 20.01.2026 | 191,33 | 195,83 | 190,70 | 191,83 | -0,13% | 99,00 |
| 19.01.2026 | 194,95 | 195,25 | 191,40 | 192,08 | -3,15% | - |
| 16.01.2026 | 198,18 | 199,30 | 197,08 | 198,33 | 0,16% | 74,00 |
| 15.01.2026 | 201,60 | 201,70 | 193,70 | 198,00 | -1,35% | 85,00 |
| 14.01.2026 | 199,05 | 205,55 | 195,83 | 200,70 | 5,15% | 81,00 |
| 13.01.2026 | 191,83 | 193,18 | 189,80 | 190,88 | -0,57% | - |
| 12.01.2026 | 190,52 | 191,98 | 188,63 | 191,98 | 1,45% | - |
| 09.01.2026 | 186,83 | 189,75 | 186,58 | 189,23 | 1,26% | 570,00 |
| 08.01.2026 | 190,52 | 190,83 | 185,93 | 186,88 | -2,08% | 232,00 |
| 07.01.2026 | 191,70 | 192,73 | 189,73 | 190,85 | -0,46% | 569,00 |
| 06.01.2026 | 187,60 | 191,93 | 187,20 | 191,73 | 2,25% | 2.494,00 |
| 05.01.2026 | 188,02 | 188,23 | 183,50 | 187,50 | 0,81% | 2.463,00 |
| 02.01.2026 | 183,68 | 186,05 | 183,58 | 186,00 | 1,13% | 65,00 |
| 30.12.2025 | 183,52 | 184,52 | 183,05 | 183,93 | 0,25% | - |
| 29.12.2025 | 186,23 | 186,43 | 182,68 | 183,48 | -0,72% | 134,00 |
| 23.12.2025 | 184,83 | 185,52 | 183,65 | 184,80 | 0,11% | 147,00 |
| 22.12.2025 | 186,38 | 186,83 | 184,00 | 184,60 | -0,81% | 253,00 |
| 19.12.2025 | 186,08 | 186,85 | 184,83 | 186,10 | 0,04% | 240,00 |
| 18.12.2025 | 185,70 | 186,75 | 185,10 | 186,02 | 0,43% | - |
| 17.12.2025 | 188,55 | 189,25 | 185,13 | 185,23 | -1,70% | - |
| 16.12.2025 | 187,55 | 190,02 | 187,18 | 188,43 | 0,09% | 501,00 |
| 15.12.2025 | 187,08 | 191,20 | 185,40 | 188,25 | 1,02% | 241,00 |
| 12.12.2025 | 186,77 | 188,95 | 185,88 | 186,35 | -0,09% | 2.804,00 |
| 11.12.2025 | 180,60 | 187,13 | 180,45 | 186,52 | 2,50% | 2.174,00 |
| 10.12.2025 | 178,68 | 182,25 | 178,00 | 181,98 | 2,25% | 162,00 |
| 09.12.2025 | 176,33 | 179,05 | 173,95 | 177,98 | 1,04% | 69,00 |
| 08.12.2025 | 174,52 | 177,20 | 174,05 | 176,15 | 0,61% | 135,00 |
| 05.12.2025 | 174,08 | 175,38 | 172,52 | 175,08 | 0,65% | 140,00 |