36,950€
2,97%
Echtzeit-Aktienkurs KYNDRYL HLDGS INC. DL-,01
Bid:
Ask:
Aktienkurse zur KYNDRYL HLDGS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 35,79 | 37,55 | 35,78 | 37,00 | 3,11% | - |
| 02.07.2025 | 35,54 | 35,92 | 35,07 | 35,89 | 0,84% | - |
| 01.07.2025 | 35,76 | 36,09 | 34,95 | 35,59 | -0,21% | - |
| 30.06.2025 | 35,98 | 36,16 | 35,34 | 35,66 | 0,65% | - |
| 27.06.2025 | 35,98 | 36,30 | 34,98 | 35,43 | -0,84% | - |
| 26.06.2025 | 35,20 | 36,14 | 35,20 | 35,73 | 0,93% | - |
| 25.06.2025 | 35,24 | 36,79 | 35,00 | 35,40 | 0,57% | - |
| 24.06.2025 | 34,10 | 35,22 | 33,97 | 35,20 | 3,68% | - |
| 23.06.2025 | 33,43 | 34,05 | 33,18 | 33,95 | 1,49% | - |
| 20.06.2025 | 34,37 | 35,28 | 33,18 | 33,45 | -3,35% | 6,00 |
| 19.06.2025 | 35,28 | 35,28 | 34,40 | 34,61 | -1,20% | 16,00 |
| 18.06.2025 | 35,16 | 35,56 | 34,91 | 35,03 | -0,31% | 2,00 |
| 17.06.2025 | 34,86 | 35,64 | 34,59 | 35,14 | 0,89% | 100,00 |
| 16.06.2025 | 34,22 | 34,98 | 33,98 | 34,83 | 2,56% | 7,00 |
| 13.06.2025 | 34,68 | 34,83 | 33,88 | 33,96 | -2,05% | 3,00 |
| 12.06.2025 | 35,13 | 35,13 | 34,27 | 34,67 | -1,49% | - |
| 11.06.2025 | 35,61 | 35,61 | 34,86 | 35,20 | -0,11% | 2,00 |
| 10.06.2025 | 35,70 | 36,08 | 35,04 | 35,24 | -1,45% | - |
| 09.06.2025 | 35,31 | 36,00 | 35,16 | 35,76 | 0,82% | - |
| 06.06.2025 | 34,51 | 35,50 | 34,26 | 35,47 | 2,78% | 30,00 |
| 05.06.2025 | 34,64 | 34,89 | 34,13 | 34,51 | -0,52% | - |
| 04.06.2025 | 34,95 | 35,19 | 34,46 | 34,69 | -0,81% | 10,00 |
| 03.06.2025 | 34,24 | 35,00 | 34,08 | 34,97 | 2,22% | 100,00 |
| 02.06.2025 | 34,46 | 34,46 | 33,34 | 34,21 | -0,57% | - |
| 30.05.2025 | 34,67 | 35,07 | 33,77 | 34,41 | -0,86% | 10,00 |
| 29.05.2025 | 34,87 | 35,56 | 34,20 | 34,71 | -0,04% | 3,00 |
| 28.05.2025 | 34,60 | 34,84 | 34,30 | 34,72 | 0,49% | - |
| 27.05.2025 | 34,46 | 35,01 | 34,28 | 34,55 | 0,45% | - |
| 26.05.2025 | 34,21 | 34,59 | 34,07 | 34,40 | 0,54% | - |
| 23.05.2025 | 34,90 | 34,90 | 33,88 | 34,21 | -1,98% | - |
| 22.05.2025 | 34,70 | 35,21 | 34,45 | 34,90 | 0,33% | - |
| 21.05.2025 | 35,13 | 35,52 | 34,57 | 34,79 | -2,06% | 50,00 |
| 20.05.2025 | 35,55 | 35,88 | 34,92 | 35,52 | -0,06% | - |
| 19.05.2025 | 35,86 | 36,26 | 35,19 | 35,54 | -2,03% | - |
| 16.05.2025 | 36,43 | 36,88 | 35,83 | 36,27 | -0,43% | 14,00 |
| 15.05.2025 | 36,91 | 37,30 | 35,98 | 36,43 | -1,35% | - |
| 14.05.2025 | 36,70 | 37,23 | 36,24 | 36,93 | 0,37% | 13,00 |
| 13.05.2025 | 35,20 | 36,84 | 34,82 | 36,79 | 4,50% | 50,00 |
| 12.05.2025 | 33,18 | 35,53 | 33,18 | 35,21 | 6,52% | 100,00 |
| 09.05.2025 | 32,62 | 33,26 | 32,39 | 33,05 | 1,13% | - |
| 08.05.2025 | 29,33 | 32,91 | 29,30 | 32,68 | 11,71% | - |
| 07.05.2025 | 29,47 | 29,82 | 29,13 | 29,26 | -0,14% | 100,00 |
| 06.05.2025 | 29,69 | 29,69 | 28,85 | 29,30 | -1,23% | - |
| 05.05.2025 | 29,39 | 29,89 | 28,80 | 29,66 | 1,19% | - |
| 02.05.2025 | 28,74 | 29,44 | 28,11 | 29,31 | 2,46% | - |
| 30.04.2025 | 28,67 | 28,79 | 27,78 | 28,61 | -0,30% | 5,00 |
| 29.04.2025 | 27,80 | 28,81 | 27,80 | 28,69 | 2,30% | - |
| 28.04.2025 | 28,04 | 28,56 | 27,59 | 28,05 | -0,36% | 320,00 |
| 25.04.2025 | 27,89 | 28,21 | 27,68 | 28,15 | 0,95% | - |
| 24.04.2025 | 27,41 | 28,20 | 26,94 | 27,88 | 1,57% | - |
| 23.04.2025 | 26,12 | 28,18 | 26,12 | 27,45 | 5,19% | - |
| 22.04.2025 | 25,70 | 26,18 | 25,05 | 26,10 | 1,64% | - |
| 17.04.2025 | 26,17 | 26,48 | 25,58 | 25,68 | -2,00% | - |
| 16.04.2025 | 26,56 | 26,85 | 25,55 | 26,20 | -2,38% | - |
| 15.04.2025 | 26,30 | 27,03 | 26,21 | 26,84 | 2,23% | - |
| 14.04.2025 | 26,36 | 27,00 | 25,75 | 26,26 | 1,23% | 80,00 |
| 11.04.2025 | 25,97 | 26,24 | 24,85 | 25,94 | -0,38% | - |
| 10.04.2025 | 28,33 | 28,45 | 25,33 | 26,04 | -8,57% | 165,00 |
| 09.04.2025 | 25,34 | 28,63 | 24,35 | 28,48 | 13,06% | - |
| 08.04.2025 | 25,72 | 28,00 | 24,68 | 25,19 | -2,42% | 23,00 |
| 07.04.2025 | 26,21 | 26,77 | 24,08 | 25,81 | -1,60% | 5,00 |
| 04.04.2025 | 28,05 | 28,05 | 25,40 | 26,23 | -7,15% | 294,00 |
| 03.04.2025 | 30,48 | 30,48 | 27,16 | 28,25 | -7,33% | 44,00 |
| 02.04.2025 | 29,75 | 30,49 | 29,07 | 30,49 | 2,28% | 6,00 |
| 01.04.2025 | 29,03 | 29,82 | 28,69 | 29,81 | 2,49% | 376,00 |
| 31.03.2025 | 28,98 | 29,18 | 27,74 | 29,08 | 0,61% | - |
| 28.03.2025 | 29,97 | 30,60 | 28,73 | 28,91 | -3,91% | 70,00 |
| 27.03.2025 | 31,61 | 31,71 | 26,61 | 30,08 | -5,01% | 320,00 |
| 26.03.2025 | 32,43 | 32,56 | 31,44 | 31,67 | -2,18% | 34,00 |
| 25.03.2025 | 32,70 | 32,85 | 32,14 | 32,37 | -0,99% | - |
| 24.03.2025 | 31,97 | 33,21 | 31,91 | 32,70 | 2,51% | 2,00 |
| 21.03.2025 | 31,79 | 32,04 | 31,11 | 31,90 | 1,40% | - |
| 20.03.2025 | 32,53 | 33,07 | 31,35 | 31,46 | -3,32% | 1,00 |
| 19.03.2025 | 31,54 | 32,91 | 31,54 | 32,54 | 3,12% | 2,00 |
| 18.03.2025 | 32,55 | 32,60 | 31,33 | 31,55 | -2,80% | - |
| 17.03.2025 | 32,41 | 32,94 | 31,99 | 32,46 | 0,12% | 500,00 |
| 14.03.2025 | 31,10 | 32,62 | 31,10 | 32,42 | 4,48% | 100,00 |
| 13.03.2025 | 31,23 | 31,53 | 30,40 | 31,03 | -0,59% | - |
| 12.03.2025 | 31,30 | 32,35 | 30,88 | 31,22 | -0,59% | - |
| 11.03.2025 | 31,30 | 31,66 | 30,62 | 31,40 | 0,42% | 25,00 |
| 10.03.2025 | 32,74 | 32,75 | 30,71 | 31,27 | -4,36% | - |
| 07.03.2025 | 32,87 | 33,05 | 31,31 | 32,70 | -0,44% | - |
| 06.03.2025 | 34,46 | 34,82 | 32,52 | 32,84 | -4,53% | - |
| 05.03.2025 | 35,66 | 35,66 | 34,18 | 34,40 | -1,99% | 150,00 |
| 04.03.2025 | 35,70 | 35,83 | 34,03 | 35,10 | -1,72% | 2,00 |
| 03.03.2025 | 36,70 | 37,13 | 35,38 | 35,72 | -2,38% | 30,00 |
| 28.02.2025 | 36,24 | 36,63 | 35,49 | 36,59 | 0,97% | 55,00 |
| 27.02.2025 | 36,69 | 37,33 | 35,86 | 36,24 | -1,12% | - |
| 26.02.2025 | 35,23 | 36,83 | 34,94 | 36,65 | 3,94% | 5,00 |
| 25.02.2025 | 35,40 | 35,70 | 34,40 | 35,26 | -0,68% | 234,00 |
| 24.02.2025 | 36,73 | 37,34 | 35,22 | 35,50 | -3,28% | 220,00 |
| 21.02.2025 | 37,84 | 38,24 | 36,57 | 36,70 | -3,05% | 140,00 |
| 20.02.2025 | 39,18 | 39,19 | 37,13 | 37,86 | -3,66% | 100,00 |
| 19.02.2025 | 39,77 | 40,52 | 39,05 | 39,30 | -2,01% | - |
| 18.02.2025 | 39,78 | 40,46 | 39,17 | 40,10 | 0,60% | - |
| 17.02.2025 | 39,75 | 40,05 | 39,48 | 39,86 | 0,23% | - |
| 14.02.2025 | 39,81 | 40,22 | 39,34 | 39,77 | 0,13% | 90,00 |
| 13.02.2025 | 39,44 | 40,54 | 39,24 | 39,72 | 0,49% | 430,00 |
| 12.02.2025 | 38,97 | 39,66 | 37,97 | 39,53 | 2,46% | 132,00 |
| 11.02.2025 | 39,80 | 40,14 | 38,55 | 38,58 | -2,96% | 100,00 |