22,725€
-1,88%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 22,61 | 22,68 | 22,61 | 22,68 | -2,09% | - |
| 30.12.2025 | 22,93 | 23,37 | 22,93 | 23,16 | 0,56% | 2,00 |
| 29.12.2025 | 23,27 | 23,27 | 22,74 | 23,03 | 0,00% | 17,00 |
| 23.12.2025 | 23,12 | 23,12 | 22,65 | 23,03 | 0,11% | - |
| 22.12.2025 | 23,12 | 23,37 | 22,85 | 23,01 | -0,58% | 6,00 |
| 19.12.2025 | 22,99 | 23,37 | 22,92 | 23,14 | -0,17% | 13,00 |
| 18.12.2025 | 22,79 | 23,43 | 22,54 | 23,18 | 1,11% | - |
| 17.12.2025 | 22,60 | 23,33 | 22,48 | 22,93 | 1,64% | - |
| 16.12.2025 | 22,59 | 22,70 | 22,12 | 22,56 | -0,68% | - |
| 15.12.2025 | 22,92 | 23,27 | 22,59 | 22,71 | -0,33% | - |
| 12.12.2025 | 23,15 | 23,43 | 22,59 | 22,79 | -1,83% | 62,00 |
| 11.12.2025 | 23,49 | 23,70 | 23,10 | 23,21 | -1,19% | 15,00 |
| 10.12.2025 | 23,06 | 23,51 | 22,69 | 23,49 | 1,51% | - |
| 09.12.2025 | 22,32 | 23,30 | 22,23 | 23,14 | 3,03% | 4,00 |
| 08.12.2025 | 22,50 | 22,67 | 22,34 | 22,46 | -0,38% | - |
| 05.12.2025 | 22,56 | 22,99 | 22,46 | 22,55 | 0,18% | 100,00 |
| 04.12.2025 | 22,51 | 22,66 | 22,12 | 22,51 | 0,18% | - |
| 03.12.2025 | 22,08 | 22,49 | 21,91 | 22,47 | 1,15% | 4,00 |
| 02.12.2025 | 22,29 | 22,56 | 22,02 | 22,21 | 0,11% | - |
| 01.12.2025 | 22,23 | 22,59 | 21,92 | 22,19 | -0,22% | - |
| 28.11.2025 | 21,78 | 22,34 | 21,78 | 22,24 | 1,37% | - |
| 27.11.2025 | 21,94 | 21,98 | 21,93 | 21,94 | -0,99% | - |
| 26.11.2025 | 21,70 | 22,58 | 21,67 | 22,16 | 2,00% | 100,00 |
| 25.11.2025 | 21,17 | 21,75 | 21,04 | 21,72 | 2,55% | 20,00 |
| 24.11.2025 | 20,61 | 21,49 | 20,61 | 21,18 | -0,59% | 93,00 |
| 21.11.2025 | 20,57 | 21,43 | 20,46 | 21,31 | 3,05% | 50,00 |
| 20.11.2025 | 20,46 | 20,96 | 20,30 | 20,68 | 1,22% | - |
| 19.11.2025 | 20,37 | 20,65 | 20,16 | 20,43 | -0,54% | - |
| 18.11.2025 | 20,79 | 21,02 | 20,13 | 20,54 | -1,75% | - |
| 17.11.2025 | 22,14 | 22,28 | 20,73 | 20,90 | -5,47% | - |
| 14.11.2025 | 22,02 | 22,22 | 21,60 | 22,11 | 0,34% | - |
| 13.11.2025 | 22,70 | 22,77 | 21,93 | 22,04 | -2,99% | 101,00 |
| 12.11.2025 | 22,16 | 22,82 | 22,16 | 22,72 | 1,68% | 10,00 |
| 11.11.2025 | 22,55 | 22,67 | 22,15 | 22,34 | -1,50% | 277,00 |
| 10.11.2025 | 22,80 | 23,24 | 22,51 | 22,68 | 0,02% | 23,00 |
| 07.11.2025 | 22,99 | 23,17 | 22,05 | 22,68 | -1,78% | - |
| 06.11.2025 | 22,71 | 23,31 | 22,10 | 23,09 | 0,41% | 18,00 |
| 05.11.2025 | 25,06 | 25,36 | 21,32 | 22,99 | -3,61% | 138,00 |
| 04.11.2025 | 24,97 | 25,16 | 23,82 | 23,85 | -5,11% | 2,00 |
| 03.11.2025 | 25,07 | 25,54 | 24,82 | 25,14 | 1,09% | 35,00 |
| 31.10.2025 | 24,56 | 25,17 | 24,51 | 24,87 | 1,30% | 10,00 |
| 30.10.2025 | 24,47 | 24,95 | 24,33 | 24,55 | -0,04% | 101,00 |
| 29.10.2025 | 24,76 | 24,90 | 24,53 | 24,56 | -0,83% | 250,00 |
| 28.10.2025 | 24,73 | 25,22 | 24,57 | 24,76 | 0,12% | 2,00 |
| 27.10.2025 | 24,30 | 24,87 | 24,30 | 24,73 | -0,12% | 293,00 |
| 24.10.2025 | 24,50 | 24,96 | 24,43 | 24,76 | 1,02% | - |
| 23.10.2025 | 24,09 | 24,81 | 24,09 | 24,51 | 0,12% | - |
| 22.10.2025 | 24,70 | 24,84 | 24,35 | 24,48 | -0,75% | 1.000,00 |
| 21.10.2025 | 24,02 | 24,83 | 23,84 | 24,67 | 2,86% | 683,00 |
| 20.10.2025 | 23,63 | 24,37 | 23,49 | 23,98 | 1,12% | 10,00 |
| 17.10.2025 | 23,52 | 23,90 | 22,81 | 23,72 | 0,57% | - |
| 16.10.2025 | 23,82 | 24,36 | 23,38 | 23,58 | -1,63% | 33,00 |
| 15.10.2025 | 24,14 | 24,60 | 23,66 | 23,97 | -1,46% | 183,00 |
| 14.10.2025 | 24,26 | 24,35 | 23,64 | 24,33 | -0,29% | - |
| 13.10.2025 | 23,88 | 24,67 | 23,85 | 24,40 | 1,12% | 12,00 |
| 10.10.2025 | 25,72 | 26,10 | 24,04 | 24,13 | -6,58% | 49,00 |
| 09.10.2025 | 26,08 | 26,27 | 25,47 | 25,83 | -0,39% | 242,00 |
| 08.10.2025 | 26,11 | 26,11 | 25,48 | 25,93 | 0,84% | 400,00 |
| 07.10.2025 | 26,36 | 27,10 | 25,30 | 25,71 | -1,78% | 707,00 |
| 06.10.2025 | 25,91 | 26,39 | 25,75 | 26,18 | 1,32% | 201,00 |
| 03.10.2025 | 26,14 | 26,14 | 25,55 | 25,84 | -0,56% | 71,00 |
| 02.10.2025 | 25,59 | 26,01 | 25,47 | 25,98 | 1,66% | 75,00 |
| 01.10.2025 | 25,36 | 25,87 | 25,21 | 25,56 | 0,04% | 3,00 |
| 30.09.2025 | 25,66 | 25,90 | 25,13 | 25,55 | -0,56% | 7,00 |
| 29.09.2025 | 25,24 | 25,89 | 24,81 | 25,69 | 1,80% | 4,00 |
| 26.09.2025 | 26,25 | 26,35 | 24,77 | 25,24 | -3,76% | 5,00 |
| 25.09.2025 | 27,05 | 27,06 | 25,69 | 26,22 | -2,02% | 500,00 |
| 24.09.2025 | 26,83 | 27,09 | 26,64 | 26,76 | 0,72% | 111,00 |
| 23.09.2025 | 26,75 | 27,21 | 26,45 | 26,57 | -0,82% | 4,00 |
| 22.09.2025 | 26,69 | 26,94 | 26,25 | 26,79 | 0,81% | 102,00 |
| 19.09.2025 | 26,94 | 27,13 | 26,39 | 26,58 | -0,93% | 2,00 |
| 18.09.2025 | 26,92 | 27,48 | 26,64 | 26,83 | -0,30% | 2,00 |
| 17.09.2025 | 26,80 | 27,17 | 26,53 | 26,91 | 0,99% | 1,00 |
| 16.09.2025 | 27,34 | 27,60 | 26,26 | 26,64 | -2,11% | 4,00 |
| 15.09.2025 | 27,23 | 27,67 | 27,02 | 27,22 | -0,73% | 41,00 |
| 12.09.2025 | 27,89 | 27,98 | 27,30 | 27,42 | -2,25% | - |
| 11.09.2025 | 27,71 | 28,29 | 27,62 | 28,05 | 1,08% | - |
| 10.09.2025 | 28,31 | 28,91 | 27,25 | 27,75 | -1,89% | - |
| 09.09.2025 | 28,18 | 28,50 | 28,03 | 28,28 | 0,25% | 10,00 |
| 08.09.2025 | 27,85 | 28,26 | 27,44 | 28,21 | 1,04% | 143,00 |
| 05.09.2025 | 27,32 | 27,96 | 27,02 | 27,92 | 2,35% | - |
| 04.09.2025 | 27,46 | 27,79 | 26,83 | 27,28 | -0,58% | - |
| 03.09.2025 | 26,77 | 27,57 | 26,69 | 27,44 | 2,58% | - |
| 02.09.2025 | 27,01 | 27,41 | 26,29 | 26,75 | -1,00% | 198,00 |
| 01.09.2025 | 27,13 | 27,13 | 26,97 | 27,02 | -0,63% | - |
| 29.08.2025 | 27,00 | 27,22 | 26,73 | 27,19 | 0,70% | - |
| 28.08.2025 | 27,21 | 27,48 | 26,81 | 27,00 | -0,44% | 147,00 |
| 27.08.2025 | 27,01 | 27,58 | 26,93 | 27,12 | 0,71% | - |
| 26.08.2025 | 26,96 | 27,38 | 26,67 | 26,93 | 0,34% | - |
| 25.08.2025 | 26,62 | 26,91 | 26,46 | 26,84 | 0,94% | 170,00 |
| 22.08.2025 | 26,21 | 26,87 | 26,17 | 26,59 | 1,49% | - |
| 21.08.2025 | 26,03 | 26,39 | 25,72 | 26,20 | 0,81% | - |
| 20.08.2025 | 25,87 | 26,32 | 25,63 | 25,99 | 0,81% | 5,00 |
| 19.08.2025 | 26,00 | 26,31 | 25,64 | 25,78 | -0,92% | - |
| 18.08.2025 | 25,86 | 26,25 | 25,29 | 26,02 | 1,48% | 390,00 |
| 15.08.2025 | 25,99 | 26,13 | 25,63 | 25,64 | -0,85% | - |
| 14.08.2025 | 26,10 | 26,34 | 25,34 | 25,86 | -0,88% | - |
| 13.08.2025 | 25,27 | 26,17 | 25,25 | 26,09 | 2,98% | 173,00 |
| 12.08.2025 | 25,07 | 25,61 | 24,95 | 25,34 | 0,92% | - |
| 11.08.2025 | 26,36 | 26,89 | 25,09 | 25,11 | -4,82% | 100,00 |