10,690€
5,04%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 10,78 | 10,97 | 10,28 | 10,39 | -2,94% | - |
| 07.05.2026 | 11,22 | 11,72 | 10,68 | 10,70 | -3,73% | 501,00 |
| 06.05.2026 | 12,69 | 12,70 | 10,37 | 11,12 | -11,41% | 1.351,00 |
| 05.05.2026 | 12,31 | 12,57 | 12,16 | 12,55 | 4,41% | - |
| 04.05.2026 | 12,25 | 12,50 | 12,02 | 12,02 | 2,47% | 82,00 |
| 30.04.2026 | 11,97 | 12,18 | 11,66 | 11,73 | -1,84% | 1,00 |
| 29.04.2026 | 11,49 | 11,96 | 11,38 | 11,95 | 2,58% | 780,00 |
| 28.04.2026 | 11,60 | 11,97 | 11,57 | 11,65 | -0,13% | 975,00 |
| 27.04.2026 | 11,82 | 11,82 | 11,46 | 11,67 | 1,08% | - |
| 24.04.2026 | 11,49 | 11,64 | 11,34 | 11,54 | 0,72% | - |
| 23.04.2026 | 12,20 | 12,22 | 11,43 | 11,46 | -5,62% | 200,00 |
| 22.04.2026 | 12,38 | 12,56 | 12,09 | 12,14 | -3,94% | 300,00 |
| 21.04.2026 | 12,43 | 12,72 | 12,31 | 12,64 | 3,25% | 132,00 |
| 20.04.2026 | 12,30 | 12,45 | 12,03 | 12,24 | 0,33% | - |
| 17.04.2026 | 11,88 | 12,28 | 11,85 | 12,20 | 3,43% | 500,00 |
| 16.04.2026 | 11,71 | 12,02 | 11,66 | 11,80 | 1,11% | - |
| 15.04.2026 | 11,12 | 11,76 | 11,05 | 11,67 | 5,69% | 100,00 |
| 14.04.2026 | 11,08 | 11,32 | 10,96 | 11,04 | 1,56% | - |
| 13.04.2026 | 10,34 | 10,89 | 10,24 | 10,87 | 5,48% | - |
| 10.04.2026 | 10,93 | 10,97 | 10,28 | 10,30 | -5,16% | 2,00 |
| 09.04.2026 | 11,31 | 11,31 | 10,83 | 10,86 | -3,77% | - |
| 08.04.2026 | 11,38 | 11,57 | 11,27 | 11,29 | 0,09% | 752,00 |
| 07.04.2026 | 11,14 | 11,41 | 11,07 | 11,28 | -1,29% | - |
| 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% | - |