191,225€
-0,05%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 191,43 | 192,85 | 188,48 | 190,63 | -0,37% | - |
| 09.03.2026 | 186,13 | 192,52 | 186,02 | 191,33 | -0,61% | - |
| 06.03.2026 | 197,08 | 197,23 | 189,18 | 192,50 | -1,51% | 3,00 |
| 05.03.2026 | 199,55 | 200,20 | 193,60 | 195,45 | -1,98% | - |
| 04.03.2026 | 202,05 | 202,55 | 197,50 | 199,40 | -2,28% | - |
| 03.03.2026 | 200,20 | 204,60 | 192,70 | 204,05 | 2,09% | 32,00 |
| 02.03.2026 | 194,15 | 202,95 | 191,27 | 199,88 | 1,81% | - |
| 27.02.2026 | 192,48 | 197,75 | 191,58 | 196,33 | 2,05% | 20,00 |
| 26.02.2026 | 190,88 | 192,43 | 187,80 | 192,38 | 0,33% | 10,00 |
| 25.02.2026 | 190,30 | 192,77 | 189,63 | 191,75 | 0,91% | - |
| 24.02.2026 | 191,48 | 192,58 | 188,38 | 190,02 | -0,52% | - |
| 23.02.2026 | 194,93 | 195,95 | 190,63 | 191,02 | -2,44% | - |
| 20.02.2026 | 193,93 | 197,83 | 191,27 | 195,80 | 1,28% | - |
| 19.02.2026 | 191,98 | 194,80 | 191,55 | 193,33 | 0,62% | - |
| 18.02.2026 | 186,27 | 192,90 | 186,27 | 192,13 | 2,70% | 2,00 |
| 17.02.2026 | 181,08 | 187,08 | 180,63 | 187,08 | 2,97% | - |
| 16.02.2026 | 186,43 | 188,95 | 181,38 | 181,68 | -2,26% | 6,00 |
| 13.02.2026 | 180,50 | 187,58 | 178,45 | 185,88 | 2,69% | 165,00 |
| 12.02.2026 | 207,95 | 209,00 | 181,00 | 181,00 | -12,43% | 50,00 |
| 11.02.2026 | 206,05 | 206,85 | 203,05 | 206,70 | 0,27% | - |
| 10.02.2026 | 208,35 | 208,85 | 205,55 | 206,15 | -1,10% | 3,00 |
| 09.02.2026 | 204,75 | 208,50 | 204,10 | 208,45 | 2,16% | 13,00 |
| 06.02.2026 | 204,90 | 205,80 | 202,65 | 204,05 | -0,46% | 11,00 |
| 05.02.2026 | 204,15 | 205,95 | 200,90 | 205,00 | 1,06% | - |
| 04.02.2026 | 194,27 | 206,10 | 189,68 | 202,85 | 4,66% | 3,00 |
| 03.02.2026 | 195,58 | 198,80 | 192,02 | 193,83 | -0,78% | - |
| 02.02.2026 | 193,00 | 196,35 | 192,60 | 195,35 | 0,26% | 10,00 |
| 30.01.2026 | 195,13 | 195,85 | 193,10 | 194,85 | -0,14% | 20,00 |
| 29.01.2026 | 191,88 | 195,35 | 191,85 | 195,13 | 1,59% | - |
| 28.01.2026 | 194,70 | 196,13 | 191,50 | 192,08 | -1,28% | - |
| 27.01.2026 | 193,15 | 194,85 | 190,85 | 194,58 | 0,99% | - |
| 26.01.2026 | 194,08 | 196,25 | 192,05 | 192,68 | -0,91% | 1,00 |
| 23.01.2026 | 197,63 | 197,73 | 192,35 | 194,45 | -1,58% | 15,00 |
| 22.01.2026 | 195,88 | 199,33 | 195,02 | 197,58 | 0,30% | - |
| 21.01.2026 | 191,55 | 197,13 | 191,15 | 196,98 | 2,87% | 65,00 |
| 20.01.2026 | 192,13 | 195,85 | 191,10 | 191,48 | -0,42% | 8,00 |
| 19.01.2026 | 198,55 | 198,55 | 191,45 | 192,27 | -3,16% | - |
| 16.01.2026 | 198,13 | 199,27 | 197,08 | 198,55 | 0,09% | 9,00 |
| 15.01.2026 | 200,50 | 201,80 | 193,75 | 198,38 | -0,78% | 50,00 |
| 14.01.2026 | 190,77 | 205,60 | 190,77 | 199,93 | 4,81% | 100,00 |
| 13.01.2026 | 191,85 | 193,20 | 189,77 | 190,75 | -0,60% | - |
| 12.01.2026 | 189,25 | 191,90 | 188,93 | 191,90 | 1,40% | - |
| 09.01.2026 | 186,88 | 189,75 | 186,68 | 189,25 | 1,23% | - |
| 08.01.2026 | 189,98 | 190,88 | 185,95 | 186,95 | -2,08% | 5,00 |
| 07.01.2026 | 191,95 | 192,70 | 189,80 | 190,93 | -0,55% | - |
| 06.01.2026 | 187,45 | 192,20 | 187,33 | 191,98 | 2,41% | 25,00 |
| 05.01.2026 | 186,00 | 188,27 | 183,55 | 187,45 | 0,73% | 384,00 |
| 02.01.2026 | 183,95 | 186,18 | 183,40 | 186,10 | 1,22% | 5,00 |
| 30.12.2025 | 182,88 | 184,05 | 182,63 | 183,85 | 0,08% | 1,00 |
| 29.12.2025 | 184,98 | 186,63 | 183,52 | 183,70 | -0,45% | 316,00 |
| 23.12.2025 | 184,23 | 185,30 | 183,65 | 184,52 | 0,09% | - |
| 22.12.2025 | 185,80 | 186,90 | 184,02 | 184,35 | -0,94% | 7,00 |
| 19.12.2025 | 185,70 | 186,85 | 184,83 | 186,10 | -0,01% | - |
| 18.12.2025 | 185,38 | 186,73 | 185,13 | 186,13 | 0,40% | - |
| 17.12.2025 | 188,08 | 188,93 | 185,20 | 185,38 | -1,36% | 23,00 |
| 16.12.2025 | 187,25 | 190,00 | 187,25 | 187,93 | -0,08% | 102,00 |
| 15.12.2025 | 187,15 | 191,20 | 185,43 | 188,08 | 0,98% | 66,00 |
| 12.12.2025 | 186,77 | 188,93 | 185,70 | 186,25 | -0,32% | - |
| 11.12.2025 | 180,93 | 187,13 | 180,35 | 186,85 | 2,79% | 1,00 |
| 10.12.2025 | 177,83 | 182,02 | 177,83 | 181,77 | 2,19% | 2,00 |
| 09.12.2025 | 175,98 | 179,05 | 173,95 | 177,88 | 1,04% | - |
| 08.12.2025 | 174,98 | 177,20 | 174,13 | 176,05 | 0,56% | - |
| 05.12.2025 | 173,83 | 175,38 | 172,50 | 175,08 | 0,76% | 17,00 |
| 04.12.2025 | 171,77 | 175,50 | 171,55 | 173,75 | 1,27% | 6,00 |
| 03.12.2025 | 172,65 | 174,48 | 170,48 | 171,58 | -0,62% | 34,00 |
| 02.12.2025 | 173,68 | 174,02 | 171,10 | 172,65 | -0,79% | 6,00 |
| 01.12.2025 | 171,95 | 174,13 | 171,25 | 174,02 | 0,61% | 70,00 |
| 28.11.2025 | 172,43 | 173,85 | 171,55 | 172,98 | 0,22% | 60,00 |
| 27.11.2025 | 170,77 | 173,43 | 170,52 | 172,60 | 0,95% | - |
| 26.11.2025 | 169,68 | 171,33 | 168,13 | 170,98 | 1,03% | - |
| 25.11.2025 | 167,05 | 169,27 | 164,20 | 169,23 | 1,38% | - |
| 24.11.2025 | 165,27 | 168,43 | 164,95 | 166,93 | 2,14% | 86,00 |
| 21.11.2025 | 159,83 | 163,55 | 159,75 | 163,43 | 2,03% | 40,00 |
| 20.11.2025 | 165,08 | 165,52 | 159,85 | 160,18 | -2,38% | 21,00 |
| 19.11.2025 | 162,52 | 164,18 | 161,70 | 164,08 | 0,81% | 15,00 |
| 18.11.2025 | 162,68 | 164,15 | 161,63 | 162,75 | -0,93% | 16,00 |
| 17.11.2025 | 168,27 | 169,02 | 164,27 | 164,27 | -2,35% | - |
| 14.11.2025 | 168,65 | 169,23 | 166,58 | 168,23 | -0,03% | 18,00 |
| 13.11.2025 | 172,27 | 174,40 | 168,10 | 168,27 | -2,17% | 29,00 |
| 12.11.2025 | 170,80 | 173,05 | 170,60 | 172,00 | 0,81% | 46,00 |
| 11.11.2025 | 164,25 | 171,85 | 163,85 | 170,63 | 3,80% | 60,00 |
| 10.11.2025 | 164,15 | 164,55 | 162,48 | 164,38 | 0,60% | - |
| 07.11.2025 | 162,43 | 163,52 | 160,20 | 163,40 | 0,45% | 70,00 |
| 06.11.2025 | 162,75 | 164,70 | 161,00 | 162,68 | -0,18% | - |
| 05.11.2025 | 161,25 | 164,08 | 161,00 | 162,98 | 0,87% | - |
| 04.11.2025 | 163,60 | 164,43 | 160,02 | 161,58 | -2,06% | 62,00 |
| 03.11.2025 | 166,23 | 170,08 | 164,93 | 164,98 | -0,75% | 38,00 |
| 31.10.2025 | 166,40 | 167,80 | 165,90 | 166,23 | -0,11% | 1,00 |
| 30.10.2025 | 169,73 | 169,75 | 163,68 | 166,40 | -1,87% | 7,00 |
| 29.10.2025 | 169,98 | 171,35 | 168,83 | 169,58 | -0,47% | 2,00 |
| 28.10.2025 | 171,10 | 172,63 | 170,00 | 170,38 | -0,76% | - |
| 27.10.2025 | 169,23 | 172,08 | 168,70 | 171,68 | 1,42% | 155,00 |
| 24.10.2025 | 168,48 | 170,60 | 167,68 | 169,27 | 0,46% | 5,00 |
| 23.10.2025 | 169,10 | 169,63 | 162,10 | 168,50 | 0,10% | 221,00 |
| 22.10.2025 | 168,85 | 169,60 | 167,65 | 168,33 | -0,37% | 23,00 |
| 21.10.2025 | 168,33 | 169,48 | 166,63 | 168,95 | 0,37% | - |
| 20.10.2025 | 168,13 | 168,68 | 166,00 | 168,33 | 0,72% | - |
| 17.10.2025 | 164,80 | 167,45 | 164,05 | 167,13 | 1,09% | 227,00 |
| 16.10.2025 | 161,77 | 166,48 | 161,63 | 165,33 | 2,35% | 520,00 |
| 15.10.2025 | 161,05 | 162,38 | 160,38 | 161,52 | 0,17% | 13,00 |