11,460€
1,57%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,09 | 11,54 | 10,87 | 11,43 | 1,26% | 5,00 |
| 01.04.2026 | 11,27 | 11,52 | 11,10 | 11,28 | -0,38% | - |
| 31.03.2026 | 10,94 | 11,45 | 10,90 | 11,33 | 3,31% | - |
| 30.03.2026 | 10,84 | 11,11 | 10,73 | 10,96 | 2,02% | 4,00 |
| 27.03.2026 | 11,11 | 11,21 | 10,68 | 10,75 | -3,93% | - |
| 26.03.2026 | 10,90 | 11,28 | 10,79 | 11,19 | 1,84% | - |
| 25.03.2026 | 10,66 | 11,08 | 10,65 | 10,98 | 3,10% | - |
| 24.03.2026 | 11,15 | 11,20 | 10,56 | 10,65 | -4,57% | 50,00 |
| 23.03.2026 | 10,55 | 11,16 | 10,43 | 11,16 | 6,21% | 251,00 |
| 20.03.2026 | 10,70 | 10,89 | 10,50 | 10,51 | -1,71% | - |
| 19.03.2026 | 10,84 | 10,96 | 10,49 | 10,69 | -1,88% | 3,00 |
| 18.03.2026 | 10,88 | 11,18 | 10,78 | 10,90 | -0,59% | 1,00 |
| 17.03.2026 | 10,72 | 11,20 | 10,62 | 10,96 | 2,36% | - |
| 16.03.2026 | 10,85 | 10,90 | 10,64 | 10,71 | -0,42% | 100,00 |
| 13.03.2026 | 10,91 | 11,15 | 10,68 | 10,76 | -2,52% | 500,00 |
| 12.03.2026 | 10,97 | 11,26 | 10,83 | 11,03 | 0,20% | 62,00 |
| 11.03.2026 | 10,98 | 11,23 | 10,90 | 11,01 | -0,61% | - |
| 10.03.2026 | 11,16 | 11,31 | 10,74 | 11,08 | -1,56% | 240,00 |
| 09.03.2026 | 11,21 | 11,31 | 10,97 | 11,25 | -0,88% | 80,00 |
| 06.03.2026 | 11,64 | 11,76 | 11,23 | 11,35 | -2,68% | 387,00 |
| 05.03.2026 | 11,24 | 11,80 | 11,15 | 11,67 | 2,84% | 5.100,00 |
| 04.03.2026 | 11,07 | 11,44 | 10,97 | 11,34 | 1,52% | 965,00 |
| 03.03.2026 | 11,12 | 11,19 | 10,53 | 11,17 | 2,15% | 317,00 |
| 02.03.2026 | 10,36 | 11,13 | 10,27 | 10,94 | 5,04% | 160,00 |
| 27.02.2026 | 10,43 | 10,48 | 10,10 | 10,41 | -0,29% | 46,00 |
| 26.02.2026 | 10,16 | 10,64 | 10,16 | 10,44 | 2,28% | 50,00 |
| 25.02.2026 | 9,90 | 10,30 | 9,82 | 10,21 | 2,84% | 26,00 |
| 24.02.2026 | 9,73 | 10,08 | 9,62 | 9,93 | 0,26% | 502,00 |
| 23.02.2026 | 10,62 | 10,67 | 9,87 | 9,90 | -7,00% | 540,00 |
| 20.02.2026 | 11,02 | 11,03 | 10,53 | 10,65 | -2,76% | 147,00 |
| 19.02.2026 | 11,14 | 11,31 | 10,80 | 10,95 | -3,10% | 200,00 |
| 18.02.2026 | 11,48 | 11,78 | 11,10 | 11,30 | -0,48% | 3.292,00 |
| 17.02.2026 | 10,27 | 11,88 | 10,02 | 11,36 | 10,56% | 700,00 |
| 16.02.2026 | 10,27 | 10,35 | 10,21 | 10,27 | 0,37% | 3.594,00 |
| 13.02.2026 | 9,52 | 10,41 | 9,36 | 10,23 | 9,36% | 1.320,00 |
| 12.02.2026 | 10,23 | 10,44 | 9,27 | 9,36 | -7,81% | 10.330,00 |
| 11.02.2026 | 9,41 | 10,32 | 9,35 | 10,15 | 7,43% | 4.340,00 |
| 10.02.2026 | 8,67 | 10,06 | 8,67 | 9,45 | 8,95% | 4.311,00 |
| 09.02.2026 | 19,88 | 20,06 | 8,49 | 8,67 | -56,10% | 4.674,00 |
| 06.02.2026 | 18,74 | 19,91 | 18,37 | 19,75 | 5,46% | - |
| 05.02.2026 | 19,80 | 20,07 | 18,68 | 18,73 | -4,58% | 730,00 |
| 04.02.2026 | 18,69 | 19,78 | 18,28 | 19,63 | 6,93% | - |
| 03.02.2026 | 19,76 | 19,95 | 17,45 | 18,36 | -7,07% | - |
| 02.02.2026 | 19,41 | 20,12 | 19,17 | 19,76 | 1,17% | 40,00 |
| 30.01.2026 | 19,31 | 19,58 | 19,12 | 19,53 | 1,32% | - |
| 29.01.2026 | 20,00 | 20,03 | 19,09 | 19,27 | -3,41% | 2,00 |
| 28.01.2026 | 20,04 | 20,21 | 19,82 | 19,95 | -0,14% | - |
| 27.01.2026 | 20,82 | 20,83 | 19,95 | 19,98 | -3,66% | - |
| 26.01.2026 | 20,51 | 20,80 | 20,20 | 20,74 | 0,80% | 2,00 |
| 23.01.2026 | 21,20 | 21,36 | 20,58 | 20,58 | -3,86% | - |
| 22.01.2026 | 21,04 | 21,54 | 21,04 | 21,40 | 1,49% | - |
| 21.01.2026 | 20,78 | 21,29 | 20,72 | 21,09 | 1,35% | 463,00 |
| 20.01.2026 | 21,61 | 21,63 | 20,79 | 20,81 | -4,21% | - |
| 19.01.2026 | 21,57 | 21,76 | 21,57 | 21,72 | -0,96% | 112,00 |
| 16.01.2026 | 23,30 | 23,52 | 21,92 | 21,93 | -5,94% | 103,00 |
| 15.01.2026 | 23,49 | 23,74 | 23,07 | 23,32 | -0,85% | - |
| 14.01.2026 | 23,43 | 23,75 | 23,09 | 23,52 | 1,29% | - |
| 13.01.2026 | 23,35 | 23,59 | 22,99 | 23,22 | -1,55% | - |
| 12.01.2026 | 23,42 | 23,67 | 23,11 | 23,58 | 1,11% | - |
| 09.01.2026 | 23,38 | 23,84 | 22,96 | 23,32 | -0,36% | 1.500,00 |
| 08.01.2026 | 23,24 | 23,55 | 22,96 | 23,41 | 1,78% | 61,00 |
| 07.01.2026 | 22,87 | 23,09 | 22,66 | 23,00 | 0,77% | - |
| 06.01.2026 | 22,43 | 22,91 | 22,26 | 22,82 | 1,51% | 3,00 |
| 05.01.2026 | 21,81 | 22,78 | 21,74 | 22,48 | 2,53% | 110,00 |
| 02.01.2026 | 22,61 | 23,04 | 21,65 | 21,93 | -5,33% | 21,00 |
| 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% | - |