10,180€
-1,19%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 10,28 | 10,49 | 10,24 | 10,36 | 0,51% | - |
| 24.09.2026 | 10,64 | 10,76 | 10,13 | 10,30 | -3,92% | - |
| 23.09.2026 | 10,57 | 10,92 | 10,50 | 10,72 | 1,83% | - |
| 22.09.2026 | 10,63 | 10,87 | 10,43 | 10,53 | -0,96% | 33,00 |
| 21.09.2026 | 10,59 | 10,98 | 10,53 | 10,63 | 1,09% | 4,00 |
| 18.09.2026 | 11,28 | 11,37 | 10,49 | 10,52 | -6,84% | 2,00 |
| 17.09.2026 | 11,20 | 11,48 | 11,20 | 11,29 | 0,87% | - |
| 16.09.2026 | 11,47 | 11,60 | 11,03 | 11,19 | -2,76% | - |
| 15.09.2026 | 11,76 | 12,00 | 11,51 | 11,51 | -1,14% | - |
| 14.09.2026 | 11,19 | 11,88 | 11,19 | 11,64 | 3,79% | - |
| 11.09.2026 | 10,92 | 11,22 | 10,92 | 11,22 | 3,60% | - |
| 10.09.2026 | 11,11 | 11,36 | 10,82 | 10,83 | -2,70% | - |
| 09.09.2026 | 11,00 | 11,13 | 10,66 | 11,13 | 1,07% | - |
| 08.09.2026 | 11,26 | 11,38 | 10,77 | 11,01 | -2,20% | 4,00 |
| 07.09.2026 | 11,32 | 11,33 | 11,25 | 11,26 | -1,14% | - |
| 04.09.2026 | 11,47 | 11,65 | 11,26 | 11,39 | -0,04% | - |
| 03.09.2026 | 11,33 | 11,75 | 11,28 | 11,39 | 0,66% | - |
| 02.09.2026 | 11,32 | 11,54 | 11,21 | 11,32 | 0,33% | 275,00 |
| 01.09.2026 | 11,57 | 11,59 | 11,15 | 11,28 | -4,04% | - |
| 31.08.2026 | 11,37 | 11,76 | 11,11 | 11,76 | 2,46% | 22,00 |
| 28.08.2026 | 11,33 | 11,69 | 11,25 | 11,47 | 1,37% | - |
| 27.08.2026 | 10,86 | 11,38 | 10,86 | 11,32 | 3,90% | - |
| 26.08.2026 | 11,15 | 11,18 | 10,72 | 10,89 | -0,41% | - |
| 25.08.2026 | 10,93 | 11,04 | 10,75 | 10,94 | -1,88% | 71,00 |
| 24.08.2026 | 10,75 | 11,41 | 10,73 | 11,15 | 3,77% | 28,00 |
| 21.08.2026 | 10,62 | 11,13 | 10,49 | 10,74 | 1,18% | 230,00 |
| 20.08.2026 | 10,60 | 10,76 | 10,50 | 10,62 | -0,65% | 500,00 |
| 19.08.2026 | 10,70 | 11,07 | 10,52 | 10,69 | -0,51% | 106,00 |
| 18.08.2026 | 10,98 | 11,19 | 10,69 | 10,74 | -2,30% | - |
| 17.08.2026 | 11,38 | 11,44 | 10,96 | 11,00 | -3,40% | - |
| 14.08.2026 | 11,96 | 12,15 | 11,38 | 11,38 | -5,62% | - |
| 13.08.2026 | 11,44 | 12,20 | 11,32 | 12,06 | 6,68% | 254,00 |
| 12.08.2026 | 11,60 | 11,64 | 10,95 | 11,31 | -1,42% | - |
| 11.08.2026 | 11,80 | 12,19 | 11,46 | 11,47 | -3,45% | - |
| 10.08.2026 | 12,13 | 12,20 | 11,76 | 11,88 | -2,20% | 1,00 |
| 07.08.2026 | 12,10 | 12,42 | 11,95 | 12,15 | 0,37% | - |
| 06.08.2026 | 12,04 | 12,47 | 11,83 | 12,10 | 0,52% | - |
| 05.08.2026 | 12,68 | 12,75 | 11,15 | 12,04 | -5,12% | - |
| 04.08.2026 | 12,10 | 12,69 | 11,81 | 12,69 | 3,72% | 1.190,00 |
| 03.08.2026 | 11,82 | 12,31 | 11,81 | 12,23 | 4,20% | 256,00 |
| 31.07.2026 | 11,74 | 11,93 | 11,48 | 11,74 | -0,11% | - |
| 30.07.2026 | 12,10 | 12,36 | 11,41 | 11,75 | -4,39% | - |
| 29.07.2026 | 11,71 | 12,34 | 11,65 | 12,29 | 5,63% | - |
| 28.07.2026 | 11,22 | 11,86 | 10,99 | 11,64 | 2,80% | 2,00 |
| 27.07.2026 | 10,60 | 11,39 | 10,51 | 11,32 | 7,02% | 230,00 |
| 24.07.2026 | 10,17 | 10,77 | 10,17 | 10,58 | 4,06% | - |
| 23.07.2026 | 10,21 | 10,38 | 10,05 | 10,17 | -0,73% | 80,00 |
| 22.07.2026 | 10,66 | 10,82 | 10,22 | 10,24 | -2,82% | - |
| 21.07.2026 | 10,72 | 10,74 | 10,44 | 10,54 | -1,75% | - |
| 20.07.2026 | 10,62 | 10,83 | 10,30 | 10,73 | -0,23% | 50,00 |
| 17.07.2026 | 10,41 | 10,75 | 10,27 | 10,75 | 3,22% | - |
| 16.07.2026 | 10,20 | 10,48 | 10,11 | 10,42 | 1,51% | 10,00 |
| 15.07.2026 | 10,24 | 10,64 | 10,11 | 10,26 | 0,69% | 2,00 |
| 14.07.2026 | 10,83 | 10,83 | 9,52 | 10,19 | -5,95% | 546,00 |
| 13.07.2026 | 10,49 | 11,01 | 10,45 | 10,84 | 3,91% | - |
| 10.07.2026 | 10,58 | 10,89 | 10,39 | 10,43 | -1,44% | - |
| 09.07.2026 | 10,48 | 10,61 | 10,00 | 10,58 | 0,57% | - |
| 08.07.2026 | 10,86 | 10,90 | 10,44 | 10,52 | -3,97% | 19,00 |
| 07.07.2026 | 10,73 | 11,22 | 10,71 | 10,96 | 1,44% | 1.023,00 |
| 06.07.2026 | 10,69 | 10,92 | 10,35 | 10,80 | 0,42% | - |
| 03.07.2026 | 10,80 | 10,80 | 10,69 | 10,76 | 0,21% | - |
| 02.07.2026 | 10,54 | 10,94 | 10,51 | 10,73 | 0,73% | 25,00 |
| 01.07.2026 | 9,90 | 10,76 | 9,83 | 10,66 | 9,85% | - |
| 30.06.2026 | 9,91 | 9,95 | 9,39 | 9,70 | -2,23% | - |
| 29.06.2026 | 9,97 | 10,32 | 9,89 | 9,92 | 0,39% | - |
| 26.06.2026 | 9,49 | 9,93 | 9,35 | 9,88 | 4,69% | 350,00 |
| 25.06.2026 | 9,75 | 9,88 | 9,41 | 9,44 | -3,49% | - |
| 24.06.2026 | 9,72 | 10,00 | 9,62 | 9,78 | 1,03% | - |
| 23.06.2026 | 9,29 | 9,74 | 9,14 | 9,68 | 5,83% | - |
| 22.06.2026 | 9,60 | 9,86 | 9,07 | 9,15 | -4,58% | 101,00 |
| 19.06.2026 | 9,64 | 9,64 | 9,57 | 9,59 | -1,68% | 100,00 |
| 18.06.2026 | 10,00 | 10,11 | 9,48 | 9,75 | -2,47% | 2,00 |
| 17.06.2026 | 10,37 | 10,61 | 9,96 | 10,00 | -4,68% | - |
| 16.06.2026 | 10,00 | 10,75 | 9,89 | 10,49 | 5,66% | 700,00 |
| 15.06.2026 | 10,11 | 10,39 | 9,86 | 9,93 | -0,05% | 558,00 |
| 12.06.2026 | 9,76 | 9,96 | 9,61 | 9,93 | 2,59% | - |
| 11.06.2026 | 9,74 | 9,88 | 9,54 | 9,68 | -1,75% | - |
| 10.06.2026 | 9,99 | 10,13 | 9,66 | 9,85 | 1,23% | 1,00 |
| 09.06.2026 | 10,01 | 10,20 | 9,71 | 9,73 | -4,00% | 45,00 |
| 08.06.2026 | 10,05 | 10,28 | 9,95 | 10,14 | 1,02% | - |
| 05.06.2026 | 10,53 | 10,68 | 9,98 | 10,04 | -4,99% | 1,00 |
| 04.06.2026 | 10,59 | 10,86 | 10,48 | 10,56 | 0,28% | - |
| 03.06.2026 | 10,84 | 10,98 | 10,38 | 10,53 | -3,26% | 1.023,00 |
| 02.06.2026 | 11,08 | 11,16 | 10,68 | 10,89 | -1,56% | - |
| 01.06.2026 | 10,66 | 11,17 | 10,60 | 11,06 | 7,51% | - |
| 29.05.2026 | 10,17 | 10,34 | 10,07 | 10,29 | 1,08% | 6,00 |
| 28.05.2026 | 10,11 | 10,37 | 10,10 | 10,18 | 1,22% | - |
| 27.05.2026 | 10,35 | 10,45 | 9,99 | 10,06 | -4,03% | 250,00 |
| 26.05.2026 | 10,65 | 10,73 | 10,43 | 10,48 | -1,69% | 110,00 |
| 25.05.2026 | 10,54 | 10,67 | 10,54 | 10,66 | 1,00% | 1,00 |
| 22.05.2026 | 10,38 | 10,88 | 10,33 | 10,55 | 5,34% | 287,00 |
| 21.05.2026 | 10,43 | 10,45 | 9,91 | 10,02 | -3,52% | - |
| 20.05.2026 | 10,36 | 10,43 | 9,99 | 10,38 | -0,60% | - |
| 19.05.2026 | 10,06 | 10,47 | 10,01 | 10,45 | 5,30% | - |
| 18.05.2026 | 9,72 | 10,01 | 9,56 | 9,92 | 2,24% | - |
| 15.05.2026 | 9,52 | 9,85 | 9,47 | 9,70 | 1,90% | - |
| 14.05.2026 | 9,46 | 9,67 | 9,43 | 9,52 | 1,12% | - |
| 13.05.2026 | 9,78 | 9,95 | 9,29 | 9,42 | -4,74% | 202,00 |
| 12.05.2026 | 10,10 | 10,25 | 9,65 | 9,89 | -2,39% | 369,00 |
| 11.05.2026 | 10,40 | 10,57 | 10,08 | 10,13 | -2,50% | 9,00 |