24,315€
0,45%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,11 | 24,29 | 23,46 | 24,02 | -0,95% | 810,00 |
| 13.10.2025 | 23,99 | 24,65 | 23,95 | 24,25 | 1,00% | 4,00 |
| 10.10.2025 | 25,78 | 25,90 | 23,84 | 24,01 | -9,50% | 317,00 |
| 09.10.2025 | 25,96 | 26,53 | 25,38 | 26,53 | 2,51% | 100,00 |
| 08.10.2025 | 25,75 | 26,15 | 25,38 | 25,88 | 0,82% | 277,00 |
| 07.10.2025 | 26,29 | 27,10 | 25,30 | 25,67 | -1,72% | 640,00 |
| 06.10.2025 | 25,94 | 26,42 | 25,70 | 26,12 | 2,35% | 436,00 |
| 03.10.2025 | 25,90 | 26,17 | 25,52 | 25,52 | -1,73% | - |
| 02.10.2025 | 25,70 | 26,15 | 25,42 | 25,97 | 1,72% | 320,00 |
| 01.10.2025 | 25,30 | 25,91 | 25,05 | 25,53 | 0,24% | 6,00 |
| 30.09.2025 | 25,60 | 25,82 | 25,10 | 25,47 | -1,28% | 16,00 |
| 29.09.2025 | 25,32 | 25,89 | 24,79 | 25,80 | 1,51% | 200,00 |
| 26.09.2025 | 26,30 | 26,35 | 24,72 | 25,42 | -3,14% | 1.269,00 |
| 25.09.2025 | 26,87 | 26,90 | 25,61 | 26,24 | -1,96% | - |
| 24.09.2025 | 26,93 | 27,13 | 26,67 | 26,77 | 0,04% | - |
| 23.09.2025 | 26,76 | 27,31 | 26,39 | 26,76 | 0,41% | - |
| 22.09.2025 | 26,65 | 26,84 | 26,25 | 26,65 | 0,11% | 5,00 |
| 19.09.2025 | 26,77 | 27,13 | 26,57 | 26,62 | -0,43% | - |
| 18.09.2025 | 27,03 | 27,50 | 26,64 | 26,73 | -0,17% | - |
| 17.09.2025 | 26,62 | 27,22 | 26,51 | 26,78 | 0,70% | - |
| 16.09.2025 | 27,28 | 27,34 | 26,16 | 26,59 | -2,39% | 600,00 |
| 15.09.2025 | 27,36 | 27,71 | 27,00 | 27,24 | -0,66% | - |
| 12.09.2025 | 27,89 | 27,98 | 27,37 | 27,42 | -1,69% | - |
| 11.09.2025 | 27,78 | 28,31 | 27,58 | 27,89 | 0,31% | - |
| 10.09.2025 | 28,31 | 28,93 | 27,70 | 27,81 | -2,03% | 100,00 |
| 09.09.2025 | 28,16 | 28,62 | 27,93 | 28,38 | 0,60% | 20,00 |
| 08.09.2025 | 27,84 | 28,26 | 27,44 | 28,21 | 0,91% | 404,00 |
| 05.09.2025 | 27,30 | 28,04 | 27,04 | 27,96 | 2,47% | 1.080,00 |
| 04.09.2025 | 27,47 | 27,79 | 26,78 | 27,28 | -0,66% | - |
| 03.09.2025 | 26,72 | 27,65 | 26,64 | 27,46 | 2,50% | - |
| 02.09.2025 | 27,01 | 27,25 | 26,30 | 26,79 | -0,94% | 160,00 |
| 01.09.2025 | 27,09 | 27,09 | 26,97 | 27,05 | -0,50% | - |
| 29.08.2025 | 26,99 | 27,27 | 26,64 | 27,18 | 0,63% | - |
| 28.08.2025 | 27,22 | 27,53 | 26,81 | 27,01 | -0,41% | - |
| 27.08.2025 | 27,10 | 27,64 | 26,85 | 27,12 | 0,86% | 2,00 |
| 26.08.2025 | 26,73 | 27,47 | 26,67 | 26,89 | 0,19% | - |
| 25.08.2025 | 26,61 | 26,95 | 26,45 | 26,84 | 0,83% | - |
| 22.08.2025 | 26,26 | 26,98 | 26,17 | 26,62 | 1,56% | - |
| 21.08.2025 | 26,12 | 26,47 | 25,71 | 26,21 | 0,75% | - |
| 20.08.2025 | 25,78 | 26,32 | 25,53 | 26,02 | 0,79% | 1.208,00 |
| 19.08.2025 | 26,04 | 26,37 | 25,55 | 25,81 | -0,81% | 5,00 |
| 18.08.2025 | 25,65 | 26,25 | 25,39 | 26,02 | 1,60% | 116,00 |
| 15.08.2025 | 25,87 | 26,10 | 25,57 | 25,61 | -0,91% | 49,00 |
| 14.08.2025 | 26,09 | 26,27 | 25,27 | 25,85 | -1,05% | 209,00 |
| 13.08.2025 | 25,26 | 26,17 | 25,24 | 26,12 | 3,00% | 290,00 |
| 12.08.2025 | 25,24 | 25,67 | 24,86 | 25,36 | 0,94% | 450,00 |
| 11.08.2025 | 26,47 | 26,99 | 25,03 | 25,13 | -4,70% | 125,00 |
| 08.08.2025 | 25,96 | 26,81 | 25,79 | 26,37 | 1,76% | - |
| 07.08.2025 | 25,46 | 26,20 | 25,25 | 25,91 | 1,73% | 2.084,00 |
| 06.08.2025 | 25,29 | 26,13 | 24,90 | 25,47 | 1,80% | 42,00 |
| 05.08.2025 | 27,90 | 29,15 | 24,77 | 25,02 | -21,13% | 100,00 |
| 04.08.2025 | 31,55 | 32,11 | 31,34 | 31,73 | 0,89% | 200,00 |
| 01.08.2025 | 33,04 | 33,04 | 31,21 | 31,45 | -5,04% | 90,00 |
| 31.07.2025 | 33,36 | 33,81 | 33,02 | 33,12 | -0,44% | 85,00 |
| 30.07.2025 | 33,41 | 33,96 | 33,01 | 33,26 | -0,28% | 84,00 |
| 29.07.2025 | 34,13 | 34,74 | 33,12 | 33,36 | -2,04% | 548,00 |
| 28.07.2025 | 33,48 | 34,14 | 33,36 | 34,05 | 2,22% | 1.200,00 |
| 25.07.2025 | 32,74 | 33,46 | 32,63 | 33,31 | 2,08% | 29,00 |
| 24.07.2025 | 33,04 | 33,28 | 31,25 | 32,63 | -1,63% | - |
| 23.07.2025 | 33,37 | 33,61 | 33,15 | 33,17 | -0,14% | - |
| 22.07.2025 | 33,42 | 33,68 | 32,88 | 33,22 | -0,58% | - |
| 21.07.2025 | 33,78 | 34,23 | 33,30 | 33,41 | -1,61% | 24,00 |
| 18.07.2025 | 33,80 | 34,11 | 33,52 | 33,96 | 0,53% | - |
| 17.07.2025 | 33,41 | 33,93 | 33,37 | 33,78 | 1,09% | 50,00 |
| 16.07.2025 | 33,78 | 34,15 | 32,81 | 33,41 | -1,30% | - |
| 15.07.2025 | 34,01 | 34,50 | 33,74 | 33,85 | -0,18% | 24,00 |
| 14.07.2025 | 33,99 | 34,53 | 33,37 | 33,91 | -0,40% | - |
| 11.07.2025 | 35,64 | 35,68 | 33,91 | 34,05 | -4,22% | 60,00 |
| 10.07.2025 | 36,47 | 37,18 | 35,36 | 35,55 | -2,78% | 100,00 |
| 09.07.2025 | 37,02 | 37,58 | 36,07 | 36,56 | -1,24% | 78,00 |
| 08.07.2025 | 36,31 | 37,84 | 36,21 | 37,02 | 1,73% | - |
| 07.07.2025 | 36,91 | 37,34 | 36,12 | 36,39 | -0,53% | 162,00 |
| 04.07.2025 | 36,81 | 36,81 | 36,58 | 36,59 | -1,13% | 5,00 |
| 03.07.2025 | 35,93 | 37,23 | 35,78 | 37,01 | 3,09% | - |
| 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% | - |