10,185€
-1,26%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 10,34 | 10,49 | 10,20 | 10,21 | -1,09% | 56,00 |
| 24.09.2026 | 10,61 | 10,74 | 10,13 | 10,32 | -3,28% | - |
| 23.09.2026 | 10,56 | 10,92 | 10,50 | 10,67 | 0,90% | 9.920,00 |
| 22.09.2026 | 10,64 | 10,88 | 10,43 | 10,58 | -0,49% | - |
| 21.09.2026 | 10,60 | 10,98 | 10,53 | 10,63 | 0,78% | 736,00 |
| 18.09.2026 | 11,30 | 11,37 | 10,50 | 10,55 | -6,53% | 4.302,00 |
| 17.09.2026 | 11,27 | 11,47 | 11,20 | 11,29 | 0,78% | 2.430,00 |
| 16.09.2026 | 11,49 | 11,60 | 11,03 | 11,20 | -2,07% | 1.104,00 |
| 15.09.2026 | 11,73 | 12,00 | 11,42 | 11,44 | -2,66% | 1.216,00 |
| 14.09.2026 | 11,36 | 11,87 | 11,31 | 11,75 | 4,09% | 211,00 |
| 11.09.2026 | 10,97 | 11,34 | 10,92 | 11,29 | 3,30% | 1.081,00 |
| 10.09.2026 | 11,21 | 11,32 | 10,81 | 10,93 | -2,25% | - |
| 09.09.2026 | 11,00 | 11,18 | 10,66 | 11,18 | 1,56% | - |
| 08.09.2026 | 11,24 | 11,38 | 10,78 | 11,01 | -2,20% | - |
| 07.09.2026 | 11,28 | 11,28 | 11,25 | 11,25 | -0,88% | 198,00 |
| 04.09.2026 | 11,47 | 11,65 | 11,26 | 11,35 | -0,70% | 536,00 |
| 03.09.2026 | 11,31 | 11,74 | 11,26 | 11,43 | 1,11% | - |
| 02.09.2026 | 11,32 | 11,54 | 11,20 | 11,31 | 0,07% | 180,00 |
| 01.09.2026 | 11,60 | 11,60 | 11,15 | 11,30 | -2,75% | 1.760,00 |
| 31.08.2026 | 11,36 | 11,78 | 11,11 | 11,62 | 2,04% | 261,00 |
| 28.08.2026 | 11,38 | 11,69 | 11,25 | 11,39 | 0,44% | 2.800,00 |
| 27.08.2026 | 10,93 | 11,38 | 10,90 | 11,34 | 3,97% | - |
| 26.08.2026 | 11,17 | 11,18 | 10,72 | 10,91 | -1,78% | 4.255,00 |
| 25.08.2026 | 10,94 | 11,12 | 10,75 | 11,10 | 1,65% | 39,00 |
| 24.08.2026 | 10,92 | 11,41 | 10,79 | 10,92 | 1,82% | - |
| 21.08.2026 | 10,52 | 11,13 | 10,46 | 10,73 | 1,33% | 150,00 |
| 20.08.2026 | 10,60 | 10,76 | 10,49 | 10,59 | -0,08% | - |
| 19.08.2026 | 10,67 | 11,08 | 10,54 | 10,60 | -0,82% | 5.462,00 |
| 18.08.2026 | 10,97 | 11,20 | 10,66 | 10,68 | -2,75% | 1.184,00 |
| 17.08.2026 | 11,42 | 11,44 | 10,96 | 10,99 | -3,88% | 280,00 |
| 14.08.2026 | 12,08 | 12,16 | 11,38 | 11,43 | -5,11% | - |
| 13.08.2026 | 11,36 | 12,20 | 11,32 | 12,04 | 6,48% | - |
| 12.08.2026 | 11,59 | 11,63 | 10,95 | 11,31 | -2,33% | 1.380,00 |
| 11.08.2026 | 11,81 | 12,18 | 11,44 | 11,58 | -1,82% | - |
| 10.08.2026 | 12,20 | 12,22 | 11,76 | 11,80 | -2,88% | 1.520,00 |
| 07.08.2026 | 12,21 | 12,41 | 11,95 | 12,15 | 0,06% | 3.450,00 |
| 06.08.2026 | 12,05 | 12,47 | 11,83 | 12,14 | 0,71% | 1.352,00 |
| 05.08.2026 | 12,68 | 12,73 | 11,15 | 12,05 | -5,36% | 4.842,00 |
| 04.08.2026 | 12,11 | 12,75 | 11,85 | 12,74 | 5,13% | - |
| 03.08.2026 | 11,81 | 12,31 | 11,80 | 12,11 | 3,00% | - |
| 31.07.2026 | 11,80 | 11,93 | 11,49 | 11,76 | 0,19% | - |
| 30.07.2026 | 12,16 | 12,24 | 11,41 | 11,74 | -3,98% | 7.224,00 |
| 29.07.2026 | 11,70 | 12,33 | 11,64 | 12,23 | 4,40% | - |
| 28.07.2026 | 11,22 | 11,86 | 10,99 | 11,71 | 4,09% | 8.290,00 |
| 27.07.2026 | 10,65 | 11,39 | 10,53 | 11,25 | 6,45% | 63,00 |
| 24.07.2026 | 10,23 | 10,77 | 10,22 | 10,57 | 3,17% | 37.115,00 |
| 23.07.2026 | 10,19 | 10,31 | 10,05 | 10,24 | 0,10% | - |
| 22.07.2026 | 10,68 | 10,82 | 10,14 | 10,23 | -4,14% | - |
| 21.07.2026 | 10,75 | 10,75 | 10,44 | 10,68 | -0,51% | 738,00 |
| 20.07.2026 | 10,57 | 10,82 | 10,30 | 10,73 | 0,89% | 4.008,00 |
| 17.07.2026 | 10,43 | 10,76 | 10,28 | 10,64 | 1,31% | 560,00 |
| 16.07.2026 | 10,21 | 10,50 | 10,11 | 10,50 | 2,21% | 87,00 |
| 15.07.2026 | 10,16 | 10,63 | 10,12 | 10,27 | 0,88% | 464,00 |
| 14.07.2026 | 10,81 | 10,81 | 9,54 | 10,18 | -5,91% | 27.026,00 |
| 13.07.2026 | 10,46 | 11,00 | 10,46 | 10,82 | 3,71% | 840,00 |
| 10.07.2026 | 10,55 | 10,89 | 10,39 | 10,43 | -1,23% | 114,00 |
| 09.07.2026 | 10,50 | 10,64 | 10,00 | 10,56 | 0,86% | 1.084,00 |
| 08.07.2026 | 10,84 | 10,87 | 10,39 | 10,47 | -3,55% | - |
| 07.07.2026 | 10,71 | 11,22 | 10,71 | 10,86 | 1,15% | 575,00 |
| 06.07.2026 | 10,72 | 10,92 | 10,35 | 10,74 | -0,19% | 2.980,00 |
| 03.07.2026 | 10,72 | 10,76 | 10,69 | 10,76 | 0,14% | - |
| 02.07.2026 | 10,65 | 10,94 | 10,56 | 10,74 | 1,80% | 660,00 |
| 01.07.2026 | 9,88 | 10,77 | 9,83 | 10,55 | 6,53% | 19.800,00 |
| 30.06.2026 | 9,88 | 9,95 | 9,39 | 9,90 | 0,45% | 6.900,00 |
| 29.06.2026 | 9,94 | 10,33 | 9,86 | 9,86 | -1,00% | 6.600,00 |
| 26.06.2026 | 9,46 | 9,98 | 9,35 | 9,96 | 5,89% | 13.500,00 |
| 25.06.2026 | 9,74 | 9,88 | 9,40 | 9,41 | -4,08% | - |
| 24.06.2026 | 9,79 | 10,00 | 9,62 | 9,81 | -0,46% | - |
| 23.06.2026 | 9,28 | 9,85 | 9,17 | 9,85 | 6,02% | - |
| 22.06.2026 | 9,55 | 9,86 | 9,07 | 9,29 | -3,04% | 4.960,00 |
| 19.06.2026 | 9,60 | 9,61 | 9,58 | 9,58 | 0,02% | 5.700,00 |
| 18.06.2026 | 9,99 | 10,10 | 9,49 | 9,58 | -3,78% | 6.600,00 |
| 17.06.2026 | 10,36 | 10,61 | 9,95 | 9,96 | -3,93% | - |
| 16.06.2026 | 9,99 | 10,76 | 9,87 | 10,36 | 3,78% | 8.084,00 |
| 15.06.2026 | 10,30 | 10,46 | 9,84 | 9,99 | -1,21% | 12.550,00 |
| 12.06.2026 | 9,76 | 10,11 | 9,61 | 10,11 | 4,17% | 6.300,00 |
| 11.06.2026 | 9,78 | 9,89 | 9,55 | 9,70 | -0,61% | 11.216,00 |
| 10.06.2026 | 9,97 | 10,14 | 9,66 | 9,76 | -1,47% | 6.820,00 |
| 09.06.2026 | 10,03 | 10,21 | 9,67 | 9,91 | -1,48% | 5.924,00 |
| 08.06.2026 | 10,04 | 10,28 | 9,95 | 10,06 | -0,20% | - |
| 05.06.2026 | 10,45 | 10,68 | 9,99 | 10,08 | -3,56% | 152,00 |
| 04.06.2026 | 10,58 | 10,86 | 10,44 | 10,45 | -1,67% | - |
| 03.06.2026 | 10,86 | 10,90 | 10,38 | 10,63 | -2,03% | - |
| 02.06.2026 | 11,00 | 11,13 | 10,68 | 10,85 | -2,05% | 243,00 |
| 01.06.2026 | 10,71 | 11,19 | 10,60 | 11,08 | 3,62% | - |
| 29.05.2026 | 10,13 | 10,79 | 10,07 | 10,69 | 5,37% | 296,00 |
| 28.05.2026 | 10,15 | 10,37 | 10,10 | 10,14 | 1,10% | - |
| 27.05.2026 | 10,38 | 10,40 | 9,99 | 10,03 | -3,00% | 5.578,00 |
| 26.05.2026 | 10,64 | 10,69 | 10,34 | 10,34 | -2,82% | 3.870,00 |
| 25.05.2026 | 10,64 | 10,65 | 10,64 | 10,64 | 0,50% | - |
| 22.05.2026 | 10,41 | 10,88 | 10,32 | 10,59 | 1,99% | 33.000,00 |
| 21.05.2026 | 10,42 | 10,45 | 9,91 | 10,38 | -0,40% | - |
| 20.05.2026 | 10,37 | 10,43 | 10,00 | 10,43 | 0,45% | - |
| 19.05.2026 | 10,02 | 10,51 | 10,01 | 10,38 | 3,96% | 6.600,00 |
| 18.05.2026 | 9,71 | 10,03 | 9,56 | 9,98 | 2,09% | - |
| 15.05.2026 | 9,54 | 9,85 | 9,48 | 9,78 | 3,09% | - |
| 14.05.2026 | 9,51 | 9,67 | 9,49 | 9,49 | 0,54% | - |
| 13.05.2026 | 9,80 | 9,92 | 9,29 | 9,44 | -3,71% | 7.500,00 |
| 12.05.2026 | 9,80 | 10,25 | 9,70 | 9,80 | -2,16% | 6.300,00 |
| 11.05.2026 | 10,46 | 10,57 | 10,00 | 10,02 | -3,82% | 9.052,00 |