219,050€
0,81%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 226,70 | 229,35 | 226,40 | 227,90 | 0,46% | 18,00 |
| 09.12.2024 | 227,80 | 228,30 | 226,10 | 226,85 | -0,42% | 29,00 |
| 06.12.2024 | 228,05 | 229,15 | 227,45 | 227,80 | -0,11% | 20,00 |
| 05.12.2024 | 226,50 | 228,75 | 226,25 | 228,05 | 0,73% | - |
| 04.12.2024 | 228,95 | 229,45 | 224,55 | 226,40 | -1,18% | - |
| 03.12.2024 | 229,20 | 230,65 | 228,50 | 229,10 | 0,02% | - |
| 02.12.2024 | 226,05 | 229,15 | 225,40 | 229,05 | 1,17% | 15,00 |
| 29.11.2024 | 225,20 | 226,70 | 224,80 | 226,40 | 0,53% | - |
| 28.11.2024 | 224,65 | 227,25 | 224,65 | 225,20 | 0,24% | 8,00 |
| 27.11.2024 | 224,15 | 226,05 | 223,55 | 224,65 | 0,22% | - |
| 26.11.2024 | 222,90 | 226,50 | 222,65 | 224,15 | -0,04% | 68,00 |
| 25.11.2024 | 225,50 | 226,50 | 222,40 | 224,25 | -0,40% | - |
| 22.11.2024 | 223,90 | 226,20 | 223,15 | 225,15 | 0,56% | 10,00 |
| 21.11.2024 | 223,55 | 224,05 | 221,85 | 223,90 | 0,11% | 10,00 |
| 20.11.2024 | 225,35 | 226,00 | 222,55 | 223,65 | -0,75% | 130,00 |
| 19.11.2024 | 225,65 | 227,10 | 223,30 | 225,35 | 0,33% | - |
| 18.11.2024 | 223,30 | 225,35 | 222,90 | 224,60 | 0,72% | - |
| 15.11.2024 | 225,20 | 225,20 | 221,70 | 223,00 | -0,98% | 11,00 |
| 14.11.2024 | 219,65 | 225,60 | 219,35 | 225,20 | 2,53% | 96,00 |
| 13.11.2024 | 217,60 | 219,85 | 216,10 | 219,65 | 0,99% | 10,00 |
| 12.11.2024 | 218,70 | 220,20 | 217,30 | 217,50 | -1,43% | 50,00 |
| 11.11.2024 | 222,25 | 223,55 | 220,40 | 220,65 | -0,61% | 14,00 |
| 08.11.2024 | 222,80 | 223,85 | 221,20 | 222,00 | -0,47% | - |
| 07.11.2024 | 220,75 | 225,85 | 220,65 | 223,05 | 1,00% | 13,00 |
| 06.11.2024 | 225,85 | 227,85 | 218,60 | 220,85 | -2,79% | 34,00 |
| 05.11.2024 | 230,10 | 230,50 | 225,70 | 227,20 | -1,32% | 14,00 |
| 04.11.2024 | 230,80 | 232,15 | 229,90 | 230,25 | -0,24% | 10,00 |
| 01.11.2024 | 229,85 | 231,60 | 229,05 | 230,80 | 0,35% | - |
| 31.10.2024 | 229,15 | 230,50 | 228,40 | 230,00 | 0,07% | 10,00 |
| 30.10.2024 | 234,00 | 234,30 | 229,85 | 229,85 | -1,94% | 5,00 |
| 29.10.2024 | 234,90 | 236,20 | 233,00 | 234,40 | -0,21% | - |
| 28.10.2024 | 234,70 | 236,15 | 233,50 | 234,90 | 0,09% | 5,00 |
| 25.10.2024 | 235,40 | 235,80 | 233,65 | 234,70 | -0,34% | - |
| 24.10.2024 | 231,95 | 237,10 | 231,70 | 235,50 | 1,60% | 100,00 |
| 23.10.2024 | 235,60 | 236,00 | 229,05 | 231,80 | -1,53% | 57,00 |
| 22.10.2024 | 236,30 | 237,20 | 232,85 | 235,40 | -0,25% | 42,00 |
| 21.10.2024 | 239,00 | 239,00 | 235,15 | 236,00 | -1,32% | 8,00 |
| 18.10.2024 | 238,80 | 241,55 | 238,45 | 239,15 | 0,15% | 105,00 |
| 17.10.2024 | 238,50 | 240,05 | 236,85 | 238,80 | 0,02% | 10,00 |
| 16.10.2024 | 237,20 | 239,40 | 235,10 | 238,75 | 0,65% | - |
| 15.10.2024 | 238,35 | 240,05 | 235,30 | 237,20 | -0,42% | 27,00 |
| 14.10.2024 | 235,30 | 238,75 | 235,30 | 238,20 | 1,10% | 30,00 |
| 11.10.2024 | 236,45 | 236,45 | 235,05 | 235,60 | -0,36% | - |
| 10.10.2024 | 238,15 | 238,25 | 233,85 | 236,45 | -0,71% | 4,00 |
| 09.10.2024 | 239,70 | 239,70 | 236,70 | 238,15 | -0,58% | - |
| 08.10.2024 | 237,70 | 241,05 | 236,30 | 239,55 | 0,74% | 171,00 |
| 07.10.2024 | 238,60 | 238,80 | 236,60 | 237,80 | -0,34% | 75,00 |
| 04.10.2024 | 236,35 | 238,90 | 232,25 | 238,60 | 0,95% | 8,00 |
| 03.10.2024 | 239,40 | 240,70 | 236,25 | 236,35 | -2,05% | 50,00 |
| 02.10.2024 | 241,60 | 243,15 | 236,15 | 241,30 | -0,12% | 8,00 |
| 01.10.2024 | 245,30 | 245,65 | 240,30 | 241,60 | -1,51% | 37,00 |
| 30.09.2024 | 246,40 | 247,65 | 242,30 | 245,30 | -0,35% | 70,00 |
| 27.09.2024 | 245,40 | 248,05 | 245,15 | 246,15 | 0,35% | 2,00 |
| 26.09.2024 | 247,05 | 251,35 | 244,20 | 245,30 | -0,75% | - |
| 25.09.2024 | 247,95 | 248,70 | 246,60 | 247,15 | -0,32% | 20,00 |
| 24.09.2024 | 246,85 | 250,95 | 246,50 | 247,95 | 0,73% | - |
| 23.09.2024 | 242,45 | 247,85 | 242,15 | 246,15 | 1,57% | 14,00 |
| 20.09.2024 | 256,60 | 256,60 | 242,05 | 242,35 | -5,52% | 181,00 |
| 19.09.2024 | 260,30 | 260,95 | 256,05 | 256,50 | -1,08% | - |
| 18.09.2024 | 262,75 | 263,15 | 254,75 | 259,30 | -1,35% | - |
| 17.09.2024 | 263,65 | 266,45 | 262,50 | 262,85 | -0,30% | - |
| 16.09.2024 | 265,00 | 265,35 | 262,40 | 263,65 | -0,51% | 40,00 |
| 13.09.2024 | 270,00 | 273,20 | 260,55 | 265,00 | -1,80% | 3,00 |
| 12.09.2024 | 266,15 | 274,05 | 265,45 | 269,85 | 1,43% | - |
| 11.09.2024 | 266,50 | 267,15 | 263,70 | 266,05 | -0,32% | - |
| 10.09.2024 | 268,05 | 268,95 | 264,70 | 266,90 | -0,52% | - |
| 09.09.2024 | 265,30 | 270,30 | 264,00 | 268,30 | 1,25% | 5,00 |
| 06.09.2024 | 269,10 | 269,25 | 264,70 | 265,00 | -1,58% | 4,00 |
| 05.09.2024 | 275,70 | 276,85 | 268,85 | 269,25 | -2,37% | 6,00 |
| 04.09.2024 | 276,15 | 276,90 | 273,15 | 275,80 | -0,65% | - |
| 03.09.2024 | 280,35 | 282,55 | 275,35 | 277,60 | -0,98% | - |
| 02.09.2024 | 280,45 | 280,85 | 277,05 | 280,35 | -0,04% | 10,00 |
| 30.08.2024 | 280,85 | 282,10 | 278,50 | 280,45 | -0,04% | 8,00 |
| 29.08.2024 | 277,15 | 281,45 | 276,75 | 280,55 | 1,19% | - |
| 28.08.2024 | 275,25 | 278,35 | 274,10 | 277,25 | 0,73% | 50,00 |
| 27.08.2024 | 275,00 | 276,30 | 273,60 | 275,25 | 0,15% | 30,00 |
| 26.08.2024 | 276,20 | 278,60 | 274,60 | 274,85 | -0,58% | 7,00 |
| 23.08.2024 | 272,95 | 277,00 | 271,45 | 276,45 | 1,47% | - |
| 22.08.2024 | 270,75 | 273,35 | 270,75 | 272,45 | 0,41% | - |
| 21.08.2024 | 270,30 | 271,70 | 270,25 | 271,35 | 0,39% | 2,00 |
| 20.08.2024 | 270,90 | 272,40 | 269,40 | 270,30 | -0,22% | 2,00 |
| 19.08.2024 | 269,65 | 270,95 | 269,45 | 270,90 | 0,41% | - |
| 16.08.2024 | 270,35 | 271,55 | 268,20 | 269,80 | -0,17% | 55,00 |
| 15.08.2024 | 269,80 | 271,20 | 268,20 | 270,25 | 0,17% | - |
| 14.08.2024 | 266,10 | 270,35 | 266,10 | 269,80 | 1,39% | 15,00 |
| 13.08.2024 | 267,10 | 269,85 | 264,70 | 266,10 | 0,00% | - |
| 12.08.2024 | 266,60 | 270,35 | 266,10 | 266,10 | -0,13% | - |
| 09.08.2024 | 264,95 | 270,65 | 264,65 | 266,45 | 0,41% | - |
| 08.08.2024 | 267,10 | 271,10 | 264,95 | 265,35 | -0,45% | - |
| 07.08.2024 | 265,50 | 271,70 | 263,90 | 266,55 | 0,58% | 207,00 |
| 06.08.2024 | 267,75 | 273,90 | 264,85 | 265,00 | -1,14% | - |