190,400€
-3,98%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 191,68 | 192,48 | 188,68 | 190,25 | -4,06% | 13,00 |
| 08.05.2025 | 196,52 | 199,10 | 195,33 | 198,30 | 0,90% | 52,00 |
| 07.05.2025 | 199,98 | 200,15 | 194,35 | 196,52 | -1,42% | 35,00 |
| 06.05.2025 | 205,75 | 206,50 | 199,30 | 199,35 | -3,28% | - |
| 05.05.2025 | 204,30 | 206,65 | 204,10 | 206,10 | 0,54% | 3,00 |
| 02.05.2025 | 204,25 | 206,60 | 201,55 | 205,00 | 1,41% | 21,00 |
| 30.04.2025 | 199,48 | 204,15 | 199,02 | 202,15 | 1,34% | - |
| 29.04.2025 | 200,65 | 201,90 | 199,08 | 199,48 | -0,66% | 15,00 |
| 28.04.2025 | 200,13 | 200,90 | 197,83 | 200,80 | 0,27% | 50,00 |
| 25.04.2025 | 204,10 | 204,60 | 199,45 | 200,25 | -1,81% | 3,00 |
| 24.04.2025 | 200,85 | 205,55 | 197,48 | 203,95 | 1,54% | 412,00 |
| 23.04.2025 | 197,23 | 203,55 | 196,08 | 200,85 | 3,50% | - |
| 22.04.2025 | 195,27 | 195,63 | 191,95 | 194,05 | -0,55% | 5,00 |
| 17.04.2025 | 193,80 | 196,75 | 193,50 | 195,13 | 0,61% | 23,00 |
| 16.04.2025 | 196,77 | 197,52 | 193,88 | 193,95 | -2,28% | 98,00 |
| 15.04.2025 | 196,60 | 199,50 | 194,98 | 198,48 | 1,03% | 150,00 |
| 14.04.2025 | 192,55 | 196,75 | 192,48 | 196,45 | 2,16% | 3,00 |
| 11.04.2025 | 193,77 | 193,77 | 184,60 | 192,30 | -0,03% | - |
| 10.04.2025 | 188,85 | 194,88 | 186,77 | 192,35 | 4,10% | 219,00 |
| 09.04.2025 | 186,70 | 186,90 | 179,13 | 184,77 | -1,19% | 6,00 |
| 08.04.2025 | 189,83 | 192,00 | 183,35 | 187,00 | 1,73% | 86,00 |
| 07.04.2025 | 184,65 | 190,13 | 175,83 | 183,83 | -2,76% | 69,00 |
| 04.04.2025 | 195,63 | 197,35 | 186,90 | 189,05 | -3,29% | 102,00 |
| 03.04.2025 | 211,20 | 211,20 | 193,58 | 195,48 | -7,45% | 239,00 |
| 02.04.2025 | 212,80 | 214,10 | 210,15 | 211,20 | -0,80% | 5,00 |
| 01.04.2025 | 212,95 | 215,95 | 212,00 | 212,90 | -0,35% | - |
| 31.03.2025 | 215,85 | 216,65 | 211,40 | 213,65 | -1,84% | 31,00 |
| 28.03.2025 | 216,35 | 220,35 | 215,30 | 217,65 | 0,60% | 30,00 |
| 27.03.2025 | 213,15 | 216,65 | 211,45 | 216,35 | 1,50% | - |
| 26.03.2025 | 213,25 | 216,50 | 212,90 | 213,15 | -0,14% | 70,00 |
| 25.03.2025 | 222,80 | 224,05 | 212,40 | 213,45 | -4,20% | 275,00 |
| 24.03.2025 | 222,20 | 225,60 | 222,20 | 222,80 | 0,27% | 8,00 |
| 21.03.2025 | 224,60 | 225,25 | 221,65 | 222,20 | -0,98% | 400,00 |
| 20.03.2025 | 224,70 | 225,10 | 222,05 | 224,40 | -0,13% | 33,00 |
| 19.03.2025 | 222,60 | 226,60 | 221,50 | 224,70 | 0,94% | 202,00 |
| 18.03.2025 | 220,45 | 223,90 | 219,65 | 222,60 | 0,86% | 10,00 |
| 17.03.2025 | 219,00 | 221,75 | 218,65 | 220,70 | 0,55% | 338,00 |
| 14.03.2025 | 217,60 | 223,55 | 217,40 | 219,50 | 0,87% | 207,00 |
| 13.03.2025 | 215,40 | 219,05 | 215,20 | 217,60 | 0,79% | - |
| 12.03.2025 | 218,90 | 222,05 | 214,50 | 215,90 | -1,37% | 17,00 |
| 11.03.2025 | 227,40 | 228,85 | 218,15 | 218,90 | -3,74% | 15,00 |
| 10.03.2025 | 220,10 | 229,65 | 219,75 | 227,40 | 3,22% | 2,00 |
| 07.03.2025 | 219,20 | 220,45 | 216,00 | 220,30 | 0,36% | 5,00 |
| 06.03.2025 | 214,50 | 221,55 | 214,10 | 219,50 | 2,52% | - |
| 05.03.2025 | 218,15 | 219,70 | 212,95 | 214,10 | -1,70% | 30,00 |
| 04.03.2025 | 227,55 | 228,10 | 211,60 | 217,80 | -4,39% | 74,00 |
| 03.03.2025 | 221,50 | 229,75 | 221,50 | 227,80 | 2,68% | 114,00 |
| 28.02.2025 | 221,10 | 221,85 | 217,90 | 221,85 | 0,29% | 25,00 |
| 27.02.2025 | 231,40 | 231,40 | 221,10 | 221,20 | -4,24% | 50,00 |
| 26.02.2025 | 232,60 | 232,70 | 230,65 | 231,00 | -0,56% | - |
| 25.02.2025 | 230,95 | 232,50 | 229,90 | 232,30 | 0,65% | 21,00 |
| 24.02.2025 | 227,25 | 231,75 | 227,25 | 230,80 | 1,52% | 57,00 |
| 21.02.2025 | 226,45 | 229,55 | 226,15 | 227,35 | 0,40% | 121,00 |
| 20.02.2025 | 223,80 | 227,40 | 223,80 | 226,45 | 1,18% | 11,00 |
| 19.02.2025 | 223,35 | 224,75 | 222,00 | 223,80 | 0,20% | 6,00 |
| 18.02.2025 | 223,00 | 224,05 | 221,80 | 223,35 | 0,16% | - |
| 17.02.2025 | 221,60 | 223,85 | 220,60 | 223,00 | 0,63% | 157,00 |
| 14.02.2025 | 223,80 | 224,10 | 221,20 | 221,60 | -1,03% | 2,00 |
| 13.02.2025 | 219,85 | 224,45 | 218,35 | 223,90 | 2,05% | - |
| 12.02.2025 | 221,65 | 222,10 | 218,30 | 219,40 | -1,02% | 17,00 |
| 11.02.2025 | 216,50 | 221,90 | 216,30 | 221,65 | 2,38% | 43,00 |
| 10.02.2025 | 215,70 | 217,30 | 215,05 | 216,50 | 0,74% | 3,00 |
| 07.02.2025 | 217,25 | 218,00 | 214,35 | 214,90 | -1,08% | 23,00 |
| 06.02.2025 | 215,70 | 219,25 | 215,40 | 217,25 | 0,91% | 191,00 |
| 05.02.2025 | 214,55 | 215,95 | 213,20 | 215,30 | 0,35% | - |
| 04.02.2025 | 215,60 | 216,15 | 207,30 | 214,55 | -0,49% | 151,00 |
| 03.02.2025 | 214,40 | 218,10 | 211,45 | 215,60 | -1,87% | 25,00 |
| 31.01.2025 | 221,30 | 222,60 | 219,45 | 219,70 | -0,84% | 5,00 |
| 30.01.2025 | 218,95 | 222,75 | 218,95 | 221,55 | 1,12% | - |
| 29.01.2025 | 219,40 | 220,85 | 218,70 | 219,10 | -0,20% | 150,00 |
| 28.01.2025 | 219,40 | 221,15 | 217,10 | 219,55 | -0,02% | - |
| 27.01.2025 | 214,20 | 219,60 | 214,20 | 219,60 | 1,90% | 6,00 |
| 24.01.2025 | 218,20 | 219,90 | 215,15 | 215,50 | -1,28% | - |
| 23.01.2025 | 216,80 | 219,90 | 216,80 | 218,30 | 0,69% | - |
| 22.01.2025 | 219,40 | 221,00 | 216,60 | 216,80 | -1,23% | 63,00 |
| 21.01.2025 | 218,25 | 219,50 | 217,10 | 219,50 | 0,41% | - |
| 20.01.2025 | 214,10 | 218,60 | 213,95 | 218,60 | 2,15% | 5,00 |
| 17.01.2025 | 215,30 | 216,20 | 211,75 | 214,00 | -0,60% | 63,00 |
| 16.01.2025 | 214,10 | 215,55 | 212,15 | 215,30 | 0,47% | - |
| 15.01.2025 | 212,60 | 215,05 | 212,25 | 214,30 | 0,80% | 150,00 |
| 14.01.2025 | 215,20 | 215,95 | 212,40 | 212,60 | -1,05% | 18,00 |
| 13.01.2025 | 215,30 | 216,65 | 213,70 | 214,85 | -0,44% | - |
| 10.01.2025 | 215,85 | 217,15 | 214,75 | 215,80 | -0,02% | 20,00 |
| 09.01.2025 | 220,45 | 220,55 | 213,15 | 215,85 | -2,13% | 284,00 |
| 08.01.2025 | 220,20 | 222,40 | 219,45 | 220,55 | 0,11% | - |
| 07.01.2025 | 221,55 | 221,90 | 219,70 | 220,30 | -0,52% | - |
| 06.01.2025 | 222,05 | 223,60 | 219,30 | 221,45 | -0,27% | - |
| 03.01.2025 | 222,25 | 224,50 | 220,55 | 222,05 | 0,00% | 27,00 |
| 02.01.2025 | 221,15 | 222,20 | 220,45 | 222,05 | 0,52% | 22,00 |
| 30.12.2024 | 220,95 | 221,75 | 220,25 | 220,90 | 0,05% | - |
| 27.12.2024 | 219,15 | 224,75 | 218,80 | 220,80 | 0,80% | 1,00 |
| 23.12.2024 | 217,65 | 219,35 | 215,45 | 219,05 | 0,81% | 144,00 |
| 20.12.2024 | 215,85 | 217,70 | 215,00 | 217,30 | 0,44% | 5,00 |
| 19.12.2024 | 215,75 | 217,05 | 214,35 | 216,35 | 0,14% | 50,00 |
| 18.12.2024 | 215,35 | 217,30 | 215,25 | 216,05 | 0,33% | 32,00 |
| 17.12.2024 | 219,45 | 219,45 | 213,25 | 215,35 | -1,87% | 55,00 |
| 16.12.2024 | 220,05 | 220,35 | 217,50 | 219,45 | -0,32% | 10,00 |
| 13.12.2024 | 219,60 | 221,65 | 219,00 | 220,15 | 0,25% | - |
| 12.12.2024 | 227,45 | 227,45 | 218,00 | 219,60 | -3,45% | 113,00 |
| 11.12.2024 | 227,90 | 228,40 | 224,40 | 227,45 | -0,20% | 47,00 |