36,800€
2,52%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 35,93 | 36,66 | 35,78 | 36,66 | 2,12% | - |
| 02.07.2025 | 35,66 | 35,97 | 34,96 | 35,90 | 0,89% | 400,00 |
| 01.07.2025 | 35,56 | 36,22 | 34,79 | 35,58 | -0,08% | - |
| 30.06.2025 | 35,59 | 36,22 | 35,24 | 35,61 | 0,61% | - |
| 27.06.2025 | 35,85 | 36,24 | 34,93 | 35,40 | -0,90% | - |
| 26.06.2025 | 35,37 | 36,16 | 35,30 | 35,72 | 0,90% | - |
| 25.06.2025 | 35,22 | 36,90 | 34,95 | 35,40 | 0,55% | - |
| 24.06.2025 | 34,10 | 35,31 | 33,91 | 35,20 | 3,68% | - |
| 23.06.2025 | 33,44 | 34,04 | 33,14 | 33,95 | 1,53% | 3.300,00 |
| 20.06.2025 | 34,69 | 35,28 | 33,18 | 33,44 | -2,71% | 28,00 |
| 19.06.2025 | 34,80 | 34,92 | 34,37 | 34,37 | -1,93% | 29,00 |
| 18.06.2025 | 35,11 | 35,51 | 34,91 | 35,05 | -0,30% | - |
| 17.06.2025 | 34,74 | 35,71 | 34,59 | 35,15 | 0,72% | - |
| 16.06.2025 | 34,01 | 35,14 | 34,00 | 34,90 | 2,71% | - |
| 13.06.2025 | 34,40 | 34,74 | 33,82 | 33,98 | -2,03% | - |
| 12.06.2025 | 35,03 | 35,08 | 34,29 | 34,69 | -1,35% | - |
| 11.06.2025 | 35,19 | 35,61 | 34,97 | 35,16 | -0,27% | 375,00 |
| 10.06.2025 | 35,66 | 36,14 | 35,03 | 35,26 | -1,38% | 224,00 |
| 09.06.2025 | 35,30 | 35,98 | 35,06 | 35,75 | 0,86% | - |
| 06.06.2025 | 34,57 | 35,50 | 34,26 | 35,45 | 2,71% | 7,00 |
| 05.06.2025 | 34,67 | 34,89 | 34,03 | 34,51 | -0,40% | 40,00 |
| 04.06.2025 | 35,10 | 35,26 | 34,42 | 34,65 | -0,83% | - |
| 03.06.2025 | 34,19 | 35,00 | 34,08 | 34,94 | 2,07% | - |
| 02.06.2025 | 34,01 | 34,32 | 33,30 | 34,23 | -0,36% | - |
| 30.05.2025 | 34,83 | 34,99 | 33,69 | 34,36 | -0,94% | - |
| 29.05.2025 | 35,53 | 35,53 | 34,05 | 34,68 | -0,16% | - |
| 28.05.2025 | 34,57 | 34,87 | 34,20 | 34,74 | 0,52% | - |
| 27.05.2025 | 34,68 | 35,17 | 34,16 | 34,56 | 0,00% | - |
| 26.05.2025 | 34,34 | 34,61 | 34,34 | 34,56 | 1,05% | - |
| 23.05.2025 | 34,74 | 34,78 | 33,88 | 34,20 | -1,94% | - |
| 22.05.2025 | 34,74 | 35,33 | 34,33 | 34,87 | 0,33% | 240,00 |
| 21.05.2025 | 35,15 | 35,56 | 34,57 | 34,76 | -2,28% | 40,00 |
| 20.05.2025 | 35,43 | 35,77 | 35,04 | 35,57 | 0,03% | 184,00 |
| 19.05.2025 | 35,85 | 35,88 | 35,18 | 35,56 | -1,77% | 100,00 |
| 16.05.2025 | 36,30 | 36,87 | 35,87 | 36,20 | -0,63% | - |
| 15.05.2025 | 36,82 | 37,06 | 35,81 | 36,43 | -1,26% | - |
| 14.05.2025 | 36,48 | 37,14 | 36,17 | 36,89 | 0,33% | - |
| 13.05.2025 | 35,15 | 36,84 | 34,71 | 36,77 | 4,46% | - |
| 12.05.2025 | 33,62 | 35,61 | 33,58 | 35,20 | 6,70% | 36,00 |
| 09.05.2025 | 32,62 | 33,31 | 32,23 | 32,99 | 1,07% | 62,00 |
| 08.05.2025 | 29,90 | 32,90 | 29,56 | 32,64 | 11,38% | 720,00 |
| 07.05.2025 | 29,42 | 29,82 | 29,04 | 29,31 | 0,17% | - |
| 06.05.2025 | 29,65 | 29,67 | 28,74 | 29,26 | -1,25% | - |
| 05.05.2025 | 29,05 | 30,09 | 28,78 | 29,63 | 1,07% | - |
| 02.05.2025 | 28,65 | 29,55 | 28,46 | 29,31 | 2,48% | 418,00 |
| 30.04.2025 | 28,71 | 28,72 | 27,67 | 28,60 | -0,37% | - |
| 29.04.2025 | 28,16 | 28,90 | 27,79 | 28,71 | 2,41% | 800,00 |
| 28.04.2025 | 28,02 | 28,60 | 27,48 | 28,03 | -0,60% | 200,00 |
| 25.04.2025 | 28,06 | 28,92 | 27,56 | 28,20 | 1,09% | 1.600,00 |
| 24.04.2025 | 27,25 | 28,30 | 26,94 | 27,90 | 2,05% | - |
| 23.04.2025 | 26,62 | 28,21 | 26,53 | 27,34 | 4,69% | 1.880,00 |
| 22.04.2025 | 25,12 | 26,27 | 25,12 | 26,11 | 1,67% | - |
| 17.04.2025 | 26,20 | 26,65 | 25,52 | 25,68 | -2,04% | 110,00 |
| 16.04.2025 | 26,38 | 26,80 | 25,51 | 26,22 | -2,33% | - |
| 15.04.2025 | 26,25 | 27,08 | 26,21 | 26,84 | 2,19% | - |
| 14.04.2025 | 25,99 | 26,78 | 25,76 | 26,27 | 1,19% | 883,00 |
| 11.04.2025 | 26,06 | 26,20 | 24,84 | 25,96 | 0,00% | 40,00 |
| 10.04.2025 | 28,32 | 28,43 | 25,30 | 25,96 | -8,82% | 202,00 |
| 09.04.2025 | 24,47 | 28,76 | 24,34 | 28,47 | 12,38% | 100,00 |
| 08.04.2025 | 26,17 | 28,04 | 24,59 | 25,33 | -1,90% | 102,00 |
| 07.04.2025 | 24,45 | 26,86 | 23,90 | 25,82 | -1,64% | 60,00 |
| 04.04.2025 | 27,85 | 28,06 | 25,37 | 26,25 | -6,67% | 48,00 |
| 03.04.2025 | 28,44 | 28,89 | 27,15 | 28,13 | -7,77% | 60,00 |
| 02.04.2025 | 29,67 | 30,53 | 29,05 | 30,50 | 2,30% | - |
| 01.04.2025 | 28,94 | 29,86 | 28,58 | 29,81 | 2,72% | - |
| 31.03.2025 | 28,74 | 29,22 | 27,61 | 29,02 | 1,54% | 61,00 |
| 28.03.2025 | 29,89 | 30,73 | 28,57 | 28,58 | -4,37% | 600,00 |
| 27.03.2025 | 31,66 | 31,70 | 26,58 | 29,89 | -7,46% | 407,00 |
| 26.03.2025 | 32,52 | 32,66 | 31,38 | 32,30 | -1,00% | 73,00 |
| 25.03.2025 | 32,69 | 32,95 | 32,08 | 32,62 | 0,03% | - |
| 24.03.2025 | 32,06 | 33,19 | 32,03 | 32,61 | 1,87% | 40,00 |
| 21.03.2025 | 31,60 | 32,36 | 30,99 | 32,01 | 1,76% | - |
| 20.03.2025 | 32,62 | 33,07 | 31,34 | 31,46 | -3,26% | 140,00 |
| 19.03.2025 | 31,61 | 32,93 | 31,60 | 32,52 | 2,67% | - |
| 18.03.2025 | 32,48 | 32,61 | 31,26 | 31,67 | -2,84% | 8,00 |
| 17.03.2025 | 32,29 | 32,93 | 31,99 | 32,60 | 1,13% | 99,00 |
| 14.03.2025 | 31,24 | 32,65 | 31,18 | 32,23 | 3,30% | 2.700,00 |
| 13.03.2025 | 31,20 | 31,57 | 30,27 | 31,20 | -1,28% | 320,00 |
| 12.03.2025 | 31,48 | 32,53 | 30,88 | 31,61 | 1,17% | - |
| 11.03.2025 | 31,24 | 31,84 | 30,62 | 31,24 | 0,13% | - |
| 10.03.2025 | 32,63 | 32,64 | 30,71 | 31,20 | -4,56% | 62,00 |
| 07.03.2025 | 32,77 | 33,06 | 31,19 | 32,69 | -0,53% | 96,00 |
| 06.03.2025 | 34,60 | 34,61 | 32,40 | 32,87 | -4,56% | 1.840,00 |
| 05.03.2025 | 35,59 | 35,60 | 34,10 | 34,44 | -1,94% | - |
| 04.03.2025 | 35,81 | 35,90 | 33,87 | 35,12 | -1,68% | 233,00 |
| 03.03.2025 | 36,65 | 37,13 | 35,29 | 35,72 | -2,70% | - |
| 28.02.2025 | 36,28 | 36,78 | 35,46 | 36,71 | 1,27% | 258,00 |
| 27.02.2025 | 36,80 | 37,38 | 35,73 | 36,25 | -1,23% | - |
| 26.02.2025 | 35,38 | 36,94 | 34,94 | 36,70 | 4,19% | 6,00 |
| 25.02.2025 | 35,49 | 35,70 | 34,26 | 35,22 | -0,75% | 200,00 |
| 24.02.2025 | 36,80 | 37,23 | 35,14 | 35,49 | -3,34% | 206,00 |
| 21.02.2025 | 37,88 | 38,35 | 36,38 | 36,71 | -2,99% | 136,00 |
| 20.02.2025 | 39,03 | 39,62 | 36,99 | 37,84 | -3,38% | 64,00 |
| 19.02.2025 | 40,05 | 40,52 | 39,00 | 39,17 | -2,26% | 604,00 |
| 18.02.2025 | 40,02 | 40,39 | 39,05 | 40,07 | 0,72% | 857,00 |
| 17.02.2025 | 39,50 | 40,02 | 39,45 | 39,79 | -0,10% | 54,00 |
| 14.02.2025 | 39,65 | 40,22 | 39,25 | 39,83 | 0,28% | - |
| 13.02.2025 | 39,57 | 40,13 | 39,24 | 39,72 | 0,34% | 790,00 |
| 12.02.2025 | 38,89 | 39,64 | 37,97 | 39,58 | 2,61% | 477,00 |
| 11.02.2025 | 39,69 | 40,04 | 38,37 | 38,58 | -3,02% | 379,00 |