24,325€
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,14 | 24,52 | 24,14 | 24,24 | -0,37% | - |
| 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 |
| 08.08.2025 | 25,88 | 26,73 | 25,84 | 26,38 | 1,72% | 13,00 |
| 07.08.2025 | 25,45 | 26,16 | 25,33 | 25,93 | 1,71% | 259,00 |
| 06.08.2025 | 25,09 | 26,02 | 25,02 | 25,50 | 1,76% | 101,00 |
| 05.08.2025 | 28,50 | 29,16 | 25,04 | 25,06 | -21,15% | 185,00 |
| 04.08.2025 | 31,39 | 32,52 | 31,39 | 31,78 | 0,99% | - |
| 01.08.2025 | 33,08 | 33,13 | 31,21 | 31,47 | -4,91% | 22,00 |
| 31.07.2025 | 33,88 | 33,93 | 33,02 | 33,09 | -0,48% | 48,00 |
| 30.07.2025 | 33,34 | 33,96 | 33,03 | 33,25 | -0,39% | - |
| 29.07.2025 | 34,06 | 34,72 | 33,12 | 33,38 | -2,00% | 30,00 |
| 28.07.2025 | 33,43 | 34,10 | 33,30 | 34,06 | 2,24% | 30,00 |
| 25.07.2025 | 32,61 | 33,41 | 32,61 | 33,32 | 2,11% | 66,00 |
| 24.07.2025 | 33,01 | 33,59 | 31,25 | 32,63 | -1,82% | 40,00 |
| 23.07.2025 | 33,33 | 33,61 | 33,14 | 33,23 | -0,11% | 100,00 |
| 22.07.2025 | 33,36 | 33,95 | 33,00 | 33,27 | -0,34% | 9,00 |
| 21.07.2025 | 34,10 | 34,17 | 33,32 | 33,38 | -1,74% | 72,00 |
| 18.07.2025 | 33,77 | 34,03 | 33,39 | 33,97 | 0,56% | 187,00 |
| 17.07.2025 | 33,39 | 33,88 | 33,36 | 33,78 | 1,06% | 69,00 |
| 16.07.2025 | 34,00 | 34,08 | 32,81 | 33,43 | -1,37% | 95,00 |
| 15.07.2025 | 34,05 | 34,44 | 33,61 | 33,89 | -0,07% | 6,00 |
| 14.07.2025 | 33,68 | 34,47 | 33,11 | 33,92 | -0,40% | 350,00 |
| 11.07.2025 | 36,00 | 36,38 | 34,03 | 34,05 | -4,21% | 108,00 |
| 10.07.2025 | 36,45 | 37,15 | 35,36 | 35,55 | -2,87% | 49,00 |
| 09.07.2025 | 37,00 | 37,76 | 36,07 | 36,60 | -1,16% | - |
| 08.07.2025 | 36,41 | 37,79 | 36,21 | 37,03 | 1,76% | - |
| 07.07.2025 | 36,59 | 37,26 | 36,20 | 36,39 | -0,55% | 7,00 |
| 04.07.2025 | 36,95 | 36,95 | 36,58 | 36,59 | -1,12% | - |
| 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 |