11,515€
0,30%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 11,48 | 11,64 | 11,33 | 11,59 | 0,76% | 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 |
| 10.02.2026 | 8,95 | 10,06 | 8,82 | 9,34 | 5,14% | 14.299,00 |
| 09.02.2026 | 19,85 | 20,08 | 8,49 | 8,88 | -55,36% | 36.169,00 |
| 06.02.2026 | 18,69 | 19,96 | 18,43 | 19,90 | 6,33% | - |
| 05.02.2026 | 19,80 | 19,89 | 18,68 | 18,72 | -5,38% | 24.840,00 |
| 04.02.2026 | 18,82 | 19,81 | 18,28 | 19,78 | 5,38% | 1.400,00 |
| 03.02.2026 | 19,76 | 19,95 | 17,45 | 18,77 | -5,20% | 9.001,00 |
| 02.02.2026 | 19,22 | 20,11 | 19,15 | 19,80 | 2,06% | 1.344,00 |
| 30.01.2026 | 19,41 | 19,59 | 19,12 | 19,40 | -0,36% | - |
| 29.01.2026 | 19,82 | 20,05 | 19,09 | 19,47 | -2,18% | 1.586,00 |
| 28.01.2026 | 19,88 | 20,23 | 19,82 | 19,90 | 0,90% | 4.130,00 |
| 27.01.2026 | 20,59 | 20,68 | 19,72 | 19,73 | -4,20% | 42.644,00 |
| 26.01.2026 | 20,41 | 20,79 | 20,23 | 20,59 | 0,24% | - |
| 23.01.2026 | 21,20 | 21,35 | 20,49 | 20,54 | -2,93% | 2.352,00 |
| 22.01.2026 | 21,06 | 21,54 | 21,02 | 21,16 | 0,52% | 1.092,00 |
| 21.01.2026 | 20,79 | 21,30 | 20,72 | 21,05 | 1,40% | 11.217,00 |
| 20.01.2026 | 21,55 | 21,55 | 20,71 | 20,76 | -4,40% | - |
| 19.01.2026 | 21,68 | 21,76 | 21,56 | 21,72 | -0,11% | - |
| 16.01.2026 | 23,34 | 23,52 | 21,69 | 21,74 | -6,76% | - |
| 15.01.2026 | 23,56 | 23,75 | 23,06 | 23,32 | -1,19% | - |
| 14.01.2026 | 23,21 | 23,75 | 23,09 | 23,60 | 1,53% | - |
| 13.01.2026 | 23,36 | 23,60 | 22,99 | 23,24 | -0,85% | 1.779,00 |
| 12.01.2026 | 23,25 | 23,67 | 23,11 | 23,44 | -0,04% | 1.560,00 |
| 09.01.2026 | 23,41 | 23,83 | 22,96 | 23,45 | 0,24% | 5.328,00 |
| 08.01.2026 | 23,13 | 23,54 | 22,97 | 23,40 | 0,86% | 589,00 |
| 07.01.2026 | 22,88 | 23,21 | 22,66 | 23,20 | 1,20% | 1.414,00 |
| 06.01.2026 | 22,40 | 22,92 | 22,24 | 22,92 | 1,96% | - |
| 05.01.2026 | 21,95 | 22,78 | 21,74 | 22,48 | 3,40% | 1.248,00 |
| 02.01.2026 | 22,64 | 23,04 | 21,65 | 21,74 | -5,15% | 1.196,00 |
| 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 |