22,635€
-0,64%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -1,24% | - |
| 30.12.2025 | 22,94 | 23,03 | 22,79 | 22,92 | -0,35% | 6,00 |
| 29.12.2025 | 22,91 | 23,19 | 22,71 | 23,00 | -0,15% | 600,00 |
| 23.12.2025 | 22,96 | 23,07 | 22,65 | 23,04 | -0,22% | 11,00 |
| 22.12.2025 | 23,20 | 23,46 | 22,85 | 23,09 | 0,24% | - |
| 19.12.2025 | 22,95 | 23,46 | 22,84 | 23,03 | 0,74% | 4,00 |
| 18.12.2025 | 22,79 | 23,47 | 22,69 | 22,86 | 0,04% | 28,00 |
| 17.12.2025 | 22,64 | 23,39 | 22,48 | 22,85 | 1,56% | 120,00 |
| 16.12.2025 | 22,54 | 22,84 | 22,06 | 22,50 | -0,40% | - |
| 15.12.2025 | 23,02 | 23,41 | 22,51 | 22,59 | -3,75% | 5,00 |
| 12.12.2025 | 23,20 | 23,47 | 22,50 | 23,47 | 1,14% | 100,00 |
| 11.12.2025 | 23,40 | 23,79 | 23,03 | 23,21 | -1,19% | - |
| 10.12.2025 | 23,05 | 23,64 | 22,69 | 23,49 | 1,80% | 6,00 |
| 09.12.2025 | 22,32 | 23,39 | 22,13 | 23,07 | 3,18% | 369,00 |
| 08.12.2025 | 22,38 | 22,73 | 22,26 | 22,36 | -0,64% | 88,00 |
| 05.12.2025 | 22,54 | 23,08 | 22,41 | 22,51 | 0,09% | 440,00 |
| 04.12.2025 | 22,56 | 22,73 | 22,26 | 22,49 | 0,33% | - |
| 03.12.2025 | 22,15 | 22,55 | 21,91 | 22,41 | 1,36% | 24,00 |
| 02.12.2025 | 22,30 | 22,57 | 21,91 | 22,11 | -0,61% | 156,00 |
| 01.12.2025 | 22,14 | 22,68 | 21,86 | 22,25 | 0,20% | 250,00 |
| 28.11.2025 | 21,85 | 22,46 | 21,75 | 22,20 | 1,83% | - |
| 27.11.2025 | 21,94 | 21,98 | 21,80 | 21,80 | -1,45% | 131,00 |
| 26.11.2025 | 21,74 | 22,65 | 21,72 | 22,12 | 1,82% | - |
| 25.11.2025 | 21,20 | 21,81 | 21,03 | 21,73 | 2,65% | - |
| 24.11.2025 | 21,25 | 21,49 | 20,98 | 21,17 | -0,35% | 338,00 |
| 21.11.2025 | 20,63 | 21,48 | 20,40 | 21,24 | 1,53% | - |
| 20.11.2025 | 20,71 | 21,02 | 20,24 | 20,92 | 2,40% | 1,00 |
| 19.11.2025 | 20,37 | 20,65 | 20,09 | 20,43 | 1,24% | 87,00 |
| 18.11.2025 | 20,73 | 20,95 | 20,07 | 20,18 | -2,65% | 356,00 |
| 17.11.2025 | 22,17 | 22,28 | 20,73 | 20,73 | -5,99% | 30,00 |
| 14.11.2025 | 22,02 | 22,22 | 21,58 | 22,05 | -2,17% | 800,00 |
| 13.11.2025 | 22,77 | 22,77 | 21,86 | 22,54 | -0,88% | 40,00 |
| 12.11.2025 | 22,27 | 22,87 | 21,95 | 22,74 | 2,20% | 300,00 |
| 11.11.2025 | 22,57 | 22,67 | 22,05 | 22,25 | -1,68% | - |
| 10.11.2025 | 22,84 | 23,31 | 22,48 | 22,63 | -0,77% | 60,00 |
| 07.11.2025 | 23,03 | 23,24 | 21,96 | 22,81 | -0,91% | - |
| 06.11.2025 | 22,69 | 23,25 | 22,02 | 23,02 | 0,59% | - |
| 05.11.2025 | 25,10 | 25,39 | 21,27 | 22,88 | -3,99% | - |
| 04.11.2025 | 24,80 | 24,81 | 23,76 | 23,83 | -4,98% | 303,00 |
| 03.11.2025 | 24,95 | 25,54 | 24,73 | 25,08 | 0,78% | - |
| 31.10.2025 | 24,56 | 25,13 | 24,50 | 24,89 | 1,51% | - |
| 30.10.2025 | 24,42 | 25,00 | 24,33 | 24,52 | 1,16% | 150,00 |
| 29.10.2025 | 24,82 | 24,98 | 24,23 | 24,24 | -2,16% | 100,00 |
| 28.10.2025 | 24,78 | 25,34 | 24,45 | 24,77 | -0,16% | - |
| 27.10.2025 | 24,55 | 24,95 | 24,47 | 24,81 | 0,20% | 445,00 |
| 24.10.2025 | 24,51 | 25,04 | 24,44 | 24,76 | 1,04% | 6,00 |
| 23.10.2025 | 24,39 | 24,70 | 24,17 | 24,51 | -1,03% | - |
| 22.10.2025 | 24,70 | 24,90 | 24,28 | 24,76 | 0,00% | 83,00 |
| 21.10.2025 | 24,00 | 24,90 | 23,75 | 24,76 | 3,25% | 300,00 |
| 20.10.2025 | 23,74 | 24,26 | 23,60 | 23,98 | 1,12% | - |
| 17.10.2025 | 23,38 | 23,93 | 22,80 | 23,72 | 0,74% | 400,00 |
| 16.10.2025 | 23,76 | 24,08 | 23,29 | 23,54 | -1,05% | 150,00 |
| 15.10.2025 | 24,17 | 24,39 | 23,57 | 23,79 | -0,96% | 1.440,00 |
| 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 |