267,740$
-0,16%
Echtzeit-Aktienkurs Kadant
Bid:
Ask:
Aktienkurse zur Kadant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 270,00 | 273,07 | 264,77 | 269,06 | 0,33% | 113.307,00 |
| 06.11.2025 | 269,86 | 272,53 | 264,32 | 268,17 | -1,64% | 122.846,00 |
| 05.11.2025 | 273,49 | 276,42 | 268,78 | 272,64 | -0,33% | 82.622,00 |
| 04.11.2025 | 274,01 | 276,49 | 267,54 | 273,53 | -1,18% | 183.469,00 |
| 03.11.2025 | 274,65 | 279,12 | 270,21 | 276,81 | 0,05% | 118.380,00 |
| 31.10.2025 | 284,51 | 288,64 | 271,23 | 276,66 | -3,12% | 252.129,00 |
| 30.10.2025 | 297,56 | 301,76 | 283,81 | 285,57 | -5,09% | 292.537,00 |
| 29.10.2025 | 307,84 | 312,46 | 284,40 | 300,88 | 0,78% | 310.870,00 |
| 28.10.2025 | 302,84 | 306,55 | 296,72 | 298,55 | -1,70% | 191.465,00 |
| 27.10.2025 | 292,54 | 306,46 | 290,35 | 303,71 | 4,36% | 190.647,00 |
| 24.10.2025 | 298,13 | 298,13 | 289,18 | 291,01 | -0,77% | 133.265,00 |
| 23.10.2025 | 294,65 | 299,68 | 290,18 | 293,25 | -0,10% | 101.883,00 |
| 22.10.2025 | 301,81 | 302,17 | 291,88 | 293,55 | -2,67% | 94.634,00 |
| 21.10.2025 | 302,10 | 305,13 | 299,04 | 301,60 | -0,31% | 78.077,00 |
| 20.10.2025 | 306,18 | 310,71 | 301,96 | 302,53 | 0,48% | 138.167,00 |
| 17.10.2025 | 290,71 | 303,60 | 289,54 | 301,09 | 1,38% | - |
| 16.10.2025 | 291,30 | 297,81 | 289,93 | 297,00 | 1,96% | 186.174,00 |
| 15.10.2025 | 293,07 | 297,01 | 288,51 | 291,29 | -0,43% | 207.496,00 |
| 14.10.2025 | 274,74 | 292,97 | 274,74 | 292,55 | 4,98% | 208.998,00 |
| 13.10.2025 | 277,42 | 280,80 | 275,62 | 278,68 | 2,26% | 98.463,00 |
| 10.10.2025 | 286,33 | 287,47 | 270,73 | 272,53 | -4,82% | 197.432,00 |
| 09.10.2025 | 296,17 | 299,00 | 284,26 | 286,33 | -4,19% | 185.956,00 |
| 08.10.2025 | 303,51 | 303,51 | 297,06 | 298,84 | 0,27% | 89.229,00 |
| 07.10.2025 | 306,22 | 309,73 | 296,88 | 298,03 | -2,35% | 95.154,00 |
| 06.10.2025 | 305,00 | 308,44 | 299,65 | 305,21 | 0,56% | 109.795,00 |
| 03.10.2025 | 299,32 | 305,00 | 299,32 | 303,50 | 1,74% | 122.370,00 |
| 02.10.2025 | 294,79 | 298,32 | 294,28 | 298,30 | 1,24% | 84.979,00 |
| 01.10.2025 | 293,95 | 302,08 | 293,00 | 294,66 | -0,98% | 126.324,00 |
| 30.09.2025 | 298,89 | 299,08 | 293,30 | 297,58 | -0,34% | 122.296,00 |
| 29.09.2025 | 303,90 | 303,90 | 297,01 | 298,60 | -1,35% | 133.055,00 |
| 26.09.2025 | 303,97 | 309,45 | 299,94 | 302,68 | -0,16% | 83.715,00 |
| 25.09.2025 | 300,04 | 304,08 | 298,17 | 303,17 | -0,22% | 102.807,00 |
| 24.09.2025 | 305,38 | 307,08 | 302,27 | 303,83 | -0,23% | 136.320,00 |
| 23.09.2025 | 309,50 | 310,47 | 302,85 | 304,53 | -0,84% | 146.404,00 |
| 22.09.2025 | 305,89 | 307,21 | 300,81 | 307,12 | 0,55% | 107.016,00 |
| 19.09.2025 | 308,45 | 308,45 | 299,29 | 305,45 | -1,08% | 347.536,00 |
| 18.09.2025 | 303,49 | 309,73 | 301,12 | 308,80 | 2,65% | 105.013,00 |
| 17.09.2025 | 309,55 | 312,99 | 300,42 | 300,82 | -2,66% | 132.688,00 |
| 16.09.2025 | 314,66 | 314,66 | 307,59 | 309,04 | -1,67% | 123.569,00 |
| 15.09.2025 | 315,17 | 318,58 | 311,26 | 314,30 | 0,25% | 97.309,00 |
| 12.09.2025 | 320,37 | 320,41 | 311,65 | 313,52 | -2,81% | 71.615,00 |
| 11.09.2025 | 321,83 | 326,82 | 320,36 | 322,60 | 1,21% | 124.035,00 |
| 10.09.2025 | 314,28 | 323,57 | 313,56 | 318,75 | 0,91% | 156.256,00 |
| 09.09.2025 | 322,24 | 322,80 | 315,86 | 315,87 | -3,01% | 98.936,00 |
| 08.09.2025 | 326,93 | 331,05 | 322,52 | 325,68 | -0,39% | 83.313,00 |
| 05.09.2025 | 329,85 | 334,28 | 323,32 | 326,95 | -0,38% | 83.195,00 |
| 04.09.2025 | 321,79 | 328,97 | 318,66 | 328,21 | 2,57% | 60.860,00 |
| 03.09.2025 | 316,15 | 320,14 | 314,64 | 319,99 | 0,68% | 78.631,00 |
| 02.09.2025 | 320,48 | 320,48 | 315,37 | 317,84 | -1,68% | 64.484,00 |
| 29.08.2025 | 328,96 | 330,10 | 322,53 | 323,28 | -2,09% | 91.260,00 |
| 28.08.2025 | 339,89 | 339,89 | 325,23 | 330,19 | -2,00% | 168.005,00 |
| 27.08.2025 | 334,41 | 342,14 | 333,84 | 336,92 | -0,23% | 69.386,00 |
| 26.08.2025 | 337,82 | 341,28 | 336,87 | 337,69 | -0,89% | 77.224,00 |
| 25.08.2025 | 337,14 | 340,72 | 336,81 | 340,72 | -0,05% | 129.678,00 |
| 22.08.2025 | 327,10 | 352,49 | 327,10 | 340,90 | 4,36% | 106.211,00 |
| 21.08.2025 | 330,20 | 332,26 | 320,00 | 326,66 | -1,21% | 137.236,00 |
| 20.08.2025 | 336,81 | 343,41 | 329,80 | 330,65 | -2,86% | 156.572,00 |
| 19.08.2025 | 344,94 | 348,47 | 337,93 | 340,39 | -0,87% | 140.698,00 |
| 18.08.2025 | 338,85 | 344,48 | 338,85 | 343,37 | 1,11% | 74.713,00 |
| 15.08.2025 | 341,85 | 342,37 | 337,08 | 339,61 | -0,32% | 110.382,00 |
| 14.08.2025 | 350,47 | 350,47 | 339,05 | 340,70 | -4,39% | 74.534,00 |
| 13.08.2025 | 344,12 | 357,65 | 341,11 | 356,34 | 4,59% | 115.476,00 |
| 12.08.2025 | 332,29 | 342,63 | 329,80 | 340,70 | 3,73% | 85.870,00 |
| 11.08.2025 | 325,04 | 328,51 | 321,77 | 328,45 | 0,66% | 140.962,00 |
| 08.08.2025 | 326,62 | 328,66 | 325,43 | 326,29 | 0,20% | 70.831,00 |
| 07.08.2025 | 326,76 | 327,15 | 321,44 | 325,64 | 0,57% | 63.588,00 |
| 06.08.2025 | 322,92 | 324,76 | 317,09 | 323,81 | -0,48% | 81.081,00 |
| 05.08.2025 | 321,66 | 327,63 | 321,66 | 325,38 | 0,61% | 87.360,00 |
| 04.08.2025 | 324,22 | 329,20 | 322,73 | 323,42 | -0,20% | 75.180,00 |
| 01.08.2025 | 327,39 | 329,05 | 318,22 | 324,07 | -2,61% | 117.867,00 |
| 31.07.2025 | 353,61 | 353,61 | 330,04 | 332,77 | -7,21% | 155.866,00 |
| 30.07.2025 | 357,60 | 369,97 | 343,28 | 358,61 | 4,12% | 294.290,00 |
| 29.07.2025 | 348,01 | 348,01 | 340,35 | 344,41 | 0,11% | 133.654,00 |
| 28.07.2025 | 346,82 | 346,97 | 341,74 | 344,02 | -0,39% | 96.625,00 |
| 25.07.2025 | 342,20 | 345,70 | 336,38 | 345,38 | 1,77% | 82.476,00 |
| 24.07.2025 | 339,98 | 342,52 | 336,26 | 339,36 | -0,93% | 81.937,00 |
| 23.07.2025 | 336,06 | 343,86 | 334,10 | 342,55 | 3,45% | 74.256,00 |
| 22.07.2025 | 326,25 | 333,94 | 326,25 | 331,13 | 1,34% | 93.918,00 |
| 21.07.2025 | 336,80 | 336,80 | 326,37 | 326,76 | -2,08% | 51.264,00 |
| 18.07.2025 | 336,87 | 336,87 | 329,50 | 333,70 | -0,27% | 109.233,00 |
| 17.07.2025 | 325,27 | 336,00 | 325,27 | 334,59 | 3,63% | 90.693,00 |
| 16.07.2025 | 319,11 | 324,67 | 314,41 | 322,88 | 1,60% | 121.096,00 |
| 15.07.2025 | 325,97 | 325,97 | 317,57 | 317,81 | -1,74% | 110.480,00 |
| 14.07.2025 | 330,44 | 332,40 | 322,79 | 323,43 | -2,69% | 88.648,00 |
| 11.07.2025 | 336,24 | 337,10 | 329,68 | 332,37 | -1,98% | 104.848,00 |
| 10.07.2025 | 329,19 | 342,22 | 329,19 | 339,07 | 2,70% | 151.444,00 |
| 09.07.2025 | 327,30 | 331,76 | 325,87 | 330,16 | 1,00% | 182.022,00 |
| 08.07.2025 | 320,52 | 330,70 | 320,52 | 326,90 | 2,77% | 117.106,00 |
| 07.07.2025 | 326,51 | 329,10 | 317,42 | 318,10 | -3,57% | 117.756,00 |
| 03.07.2025 | 332,14 | 333,26 | 329,11 | 329,87 | 0,06% | 33.786,00 |
| 02.07.2025 | 327,45 | 330,40 | 325,33 | 329,67 | 1,37% | 79.640,00 |
| 01.07.2025 | 313,71 | 332,50 | 309,91 | 325,20 | 2,44% | 172.484,00 |
| 30.06.2025 | 317,09 | 319,18 | 312,07 | 317,45 | 1,25% | 185.826,00 |
| 27.06.2025 | 316,73 | 317,66 | 310,39 | 313,53 | -0,17% | 154.958,00 |
| 26.06.2025 | 308,92 | 315,03 | 307,01 | 314,07 | 2,14% | 73.103,00 |
| 25.06.2025 | 310,60 | 311,46 | 306,18 | 307,48 | -0,40% | 85.878,00 |
| 24.06.2025 | 306,00 | 312,78 | 303,30 | 308,73 | 1,43% | 114.787,00 |
| 23.06.2025 | 299,66 | 306,26 | 295,98 | 304,39 | 0,75% | 194.344,00 |
| 20.06.2025 | 311,07 | 312,23 | 301,80 | 302,12 | -2,31% | 141.080,00 |
| 18.06.2025 | 310,17 | 315,94 | 309,27 | 309,27 | -0,45% | 156.540,00 |