10,705€
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 10,76 | 10,97 | 10,29 | 10,41 | -3,30% | - |
| 07.05.2026 | 11,18 | 11,72 | 10,66 | 10,77 | -2,99% | 3.510,00 |
| 06.05.2026 | 12,56 | 12,73 | 10,37 | 11,10 | -11,59% | 27.566,00 |
| 05.05.2026 | 12,34 | 12,63 | 12,21 | 12,56 | 2,07% | 10.275,00 |
| 04.05.2026 | 12,26 | 12,51 | 12,02 | 12,30 | 4,48% | 6.700,00 |
| 30.04.2026 | 11,91 | 12,08 | 11,66 | 11,77 | -1,96% | - |
| 29.04.2026 | 11,53 | 12,05 | 11,38 | 12,01 | 4,51% | 408,00 |
| 28.04.2026 | 11,61 | 11,98 | 11,48 | 11,49 | -0,91% | 38.250,00 |
| 27.04.2026 | 11,55 | 11,79 | 11,47 | 11,60 | 0,69% | - |
| 24.04.2026 | 11,48 | 11,64 | 11,33 | 11,52 | 0,09% | 3.300,00 |
| 23.04.2026 | 12,10 | 12,24 | 11,25 | 11,51 | -5,58% | 7.800,00 |
| 22.04.2026 | 12,43 | 12,54 | 12,09 | 12,19 | -1,61% | 6.024,00 |
| 21.04.2026 | 12,39 | 12,72 | 12,35 | 12,39 | -0,12% | 18.940,00 |
| 20.04.2026 | 12,18 | 12,46 | 12,03 | 12,40 | 1,47% | - |
| 17.04.2026 | 11,86 | 12,30 | 11,86 | 12,22 | 3,69% | 9.468,00 |
| 16.04.2026 | 11,72 | 12,02 | 11,66 | 11,79 | 0,90% | 4.482,00 |
| 15.04.2026 | 11,14 | 11,95 | 11,11 | 11,68 | 4,52% | 1.343,00 |
| 14.04.2026 | 11,10 | 11,32 | 10,95 | 11,18 | 0,56% | - |
| 13.04.2026 | 10,40 | 11,14 | 10,29 | 11,11 | 7,27% | 50.600,00 |
| 10.04.2026 | 10,93 | 10,98 | 10,23 | 10,36 | -5,20% | 7.740,00 |
| 09.04.2026 | 11,13 | 11,22 | 10,83 | 10,93 | -1,97% | - |
| 08.04.2026 | 11,35 | 11,56 | 11,14 | 11,15 | -0,69% | 5.358,00 |
| 07.04.2026 | 11,20 | 11,39 | 11,07 | 11,23 | -2,01% | - |
| 02.04.2026 | 10,92 | 11,53 | 10,92 | 11,46 | 3,22% | - |
| 01.04.2026 | 11,37 | 11,52 | 11,06 | 11,10 | -2,26% | 44.472,00 |
| 31.03.2026 | 11,03 | 11,45 | 10,90 | 11,36 | 3,89% | 11.780,00 |
| 30.03.2026 | 10,76 | 11,11 | 10,74 | 10,93 | 1,84% | 2.423,00 |
| 27.03.2026 | 11,14 | 11,21 | 10,69 | 10,73 | -3,50% | 372,00 |
| 26.03.2026 | 10,91 | 11,29 | 10,79 | 11,12 | 1,62% | - |
| 25.03.2026 | 10,72 | 11,08 | 10,66 | 10,95 | 2,53% | 3.300,00 |
| 24.03.2026 | 11,17 | 11,19 | 10,56 | 10,68 | -4,32% | 3.215,00 |
| 23.03.2026 | 10,50 | 11,22 | 10,45 | 11,16 | 5,40% | 132,00 |
| 20.03.2026 | 10,68 | 10,89 | 10,50 | 10,59 | -0,98% | 4.200,00 |
| 19.03.2026 | 10,82 | 10,96 | 10,49 | 10,69 | -1,27% | 5.330,00 |
| 18.03.2026 | 10,91 | 11,19 | 10,78 | 10,83 | -0,20% | - |
| 17.03.2026 | 10,69 | 11,20 | 10,62 | 10,85 | 1,37% | - |
| 16.03.2026 | 10,88 | 10,90 | 10,64 | 10,70 | -0,94% | 2.774,00 |
| 13.03.2026 | 10,93 | 11,15 | 10,68 | 10,81 | -1,08% | - |
| 12.03.2026 | 10,97 | 11,26 | 10,84 | 10,92 | -0,14% | 1.350,00 |
| 11.03.2026 | 10,99 | 11,23 | 10,90 | 10,94 | -0,23% | 28,00 |
| 10.03.2026 | 11,25 | 11,30 | 10,75 | 10,96 | -2,49% | 14.390,00 |
| 09.03.2026 | 11,21 | 11,31 | 10,97 | 11,24 | -0,86% | 9.000,00 |
| 06.03.2026 | 11,69 | 11,77 | 11,24 | 11,34 | -2,56% | - |
| 05.03.2026 | 11,28 | 11,81 | 11,15 | 11,64 | 3,05% | 12.500,00 |
| 04.03.2026 | 11,07 | 11,44 | 10,97 | 11,29 | 2,04% | 104,00 |
| 03.03.2026 | 10,91 | 11,20 | 10,53 | 11,07 | 0,79% | 5.044,00 |
| 02.03.2026 | 10,49 | 11,14 | 10,27 | 10,98 | 5,24% | 388,00 |
| 27.02.2026 | 10,36 | 10,53 | 10,10 | 10,43 | 0,00% | - |
| 26.02.2026 | 10,21 | 10,65 | 10,18 | 10,43 | 1,84% | 4.100,00 |
| 25.02.2026 | 9,94 | 10,30 | 9,85 | 10,25 | 3,59% | 750,00 |
| 24.02.2026 | 9,73 | 10,07 | 9,64 | 9,89 | 2,23% | 4.770,00 |
| 23.02.2026 | 10,50 | 10,61 | 9,67 | 9,67 | -8,89% | 5.391,00 |
| 20.02.2026 | 11,02 | 11,03 | 10,53 | 10,62 | -2,23% | 460,00 |
| 19.02.2026 | 11,14 | 11,25 | 10,80 | 10,86 | -2,43% | 1.350,00 |
| 18.02.2026 | 11,41 | 11,78 | 11,04 | 11,13 | -3,05% | 17.985,00 |
| 17.02.2026 | 10,34 | 11,94 | 10,12 | 11,48 | 11,78% | 10.992,00 |
| 16.02.2026 | 10,23 | 10,35 | 10,21 | 10,27 | -0,27% | 15.250,00 |
| 13.02.2026 | 9,58 | 10,41 | 9,32 | 10,30 | 8,72% | 5.680,00 |
| 12.02.2026 | 10,22 | 10,44 | 9,27 | 9,47 | -6,86% | 10.207,00 |
| 11.02.2026 | 9,43 | 10,33 | 9,42 | 10,17 | 8,87% | 13.754,00 |