174,750€
-1,94%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 178,30 | 178,68 | 174,18 | 175,00 | -1,80% | - |
| 09.09.2025 | 178,58 | 181,68 | 176,60 | 178,20 | -0,22% | 2,00 |
| 08.09.2025 | 175,25 | 178,85 | 174,70 | 178,60 | 2,03% | 10,00 |
| 05.09.2025 | 174,52 | 176,30 | 174,15 | 175,05 | 0,24% | - |
| 04.09.2025 | 172,45 | 174,75 | 171,90 | 174,63 | 1,50% | - |
| 03.09.2025 | 174,25 | 175,50 | 171,58 | 172,05 | -1,26% | 11,00 |
| 02.09.2025 | 175,65 | 177,08 | 173,30 | 174,25 | -1,16% | - |
| 01.09.2025 | 174,25 | 176,40 | 173,88 | 176,30 | 1,18% | 2,00 |
| 29.08.2025 | 176,58 | 177,48 | 173,88 | 174,25 | -1,65% | 50,00 |
| 28.08.2025 | 180,23 | 182,05 | 176,43 | 177,18 | -1,73% | 21,00 |
| 27.08.2025 | 178,52 | 181,18 | 178,27 | 180,30 | 0,99% | 37,00 |
| 26.08.2025 | 177,27 | 179,70 | 177,00 | 178,52 | 0,21% | - |
| 25.08.2025 | 179,52 | 179,90 | 177,83 | 178,15 | -1,07% | - |
| 22.08.2025 | 178,60 | 180,73 | 177,80 | 180,08 | 0,80% | - |
| 21.08.2025 | 182,45 | 182,93 | 178,38 | 178,65 | -2,10% | 22,00 |
| 20.08.2025 | 180,40 | 183,60 | 180,40 | 182,48 | 0,68% | - |
| 19.08.2025 | 177,30 | 181,95 | 177,13 | 181,25 | 2,21% | - |
| 18.08.2025 | 179,45 | 179,52 | 176,50 | 177,33 | -1,09% | - |
| 15.08.2025 | 180,68 | 181,75 | 178,70 | 179,27 | -0,76% | 48,00 |
| 14.08.2025 | 181,38 | 181,55 | 179,20 | 180,65 | -0,39% | 55,00 |
| 13.08.2025 | 181,48 | 181,93 | 179,75 | 181,35 | -0,06% | 3,00 |
| 12.08.2025 | 178,95 | 181,55 | 178,95 | 181,45 | 1,38% | - |
| 11.08.2025 | 181,75 | 182,30 | 178,75 | 178,98 | -1,49% | - |
| 08.08.2025 | 180,33 | 182,30 | 180,13 | 181,68 | 0,73% | - |
| 07.08.2025 | 177,70 | 182,00 | 176,85 | 180,35 | 2,09% | 85,00 |
| 06.08.2025 | 177,93 | 179,27 | 176,43 | 176,65 | -0,60% | 80,00 |
| 05.08.2025 | 176,52 | 178,45 | 176,52 | 177,73 | 0,68% | 50,00 |
| 04.08.2025 | 177,48 | 178,25 | 170,77 | 176,52 | -0,42% | 257,00 |
| 01.08.2025 | 178,70 | 178,70 | 176,20 | 177,27 | -1,10% | - |
| 31.07.2025 | 180,80 | 181,90 | 178,00 | 179,25 | -0,60% | 5,00 |
| 30.07.2025 | 183,50 | 186,25 | 179,48 | 180,33 | -1,78% | 434,00 |
| 29.07.2025 | 183,83 | 184,83 | 182,23 | 183,60 | -0,15% | 30,00 |
| 28.07.2025 | 183,85 | 185,95 | 182,88 | 183,88 | 0,86% | 2,00 |
| 25.07.2025 | 181,08 | 182,58 | 179,15 | 182,30 | 0,66% | 9,00 |
| 24.07.2025 | 188,02 | 188,30 | 179,35 | 181,10 | -3,71% | 99,00 |
| 23.07.2025 | 183,58 | 188,43 | 182,55 | 188,08 | 3,34% | - |
| 22.07.2025 | 181,77 | 182,02 | 179,20 | 182,00 | 0,08% | 88,00 |
| 21.07.2025 | 183,60 | 187,60 | 181,43 | 181,85 | -0,87% | 48,00 |
| 18.07.2025 | 186,05 | 186,13 | 183,25 | 183,45 | -1,03% | - |
| 17.07.2025 | 184,38 | 185,95 | 183,55 | 185,35 | 0,50% | - |
| 16.07.2025 | 184,90 | 185,05 | 182,27 | 184,43 | -0,26% | 300,00 |
| 15.07.2025 | 184,70 | 186,30 | 183,80 | 184,90 | 0,11% | 42,00 |
| 14.07.2025 | 184,10 | 185,77 | 182,75 | 184,70 | -0,83% | - |
| 11.07.2025 | 187,77 | 187,77 | 184,77 | 186,25 | -0,80% | - |
| 10.07.2025 | 184,75 | 187,90 | 184,15 | 187,75 | 1,62% | 277,00 |
| 09.07.2025 | 185,27 | 185,45 | 183,48 | 184,75 | -0,26% | 2,00 |
| 08.07.2025 | 183,65 | 185,40 | 181,88 | 185,23 | 0,83% | - |
| 07.07.2025 | 182,90 | 184,73 | 182,65 | 183,70 | 0,38% | - |
| 04.07.2025 | 185,50 | 185,50 | 182,80 | 183,00 | -1,36% | - |
| 03.07.2025 | 190,35 | 190,58 | 185,40 | 185,52 | -2,30% | 17,00 |
| 02.07.2025 | 184,90 | 189,90 | 184,50 | 189,90 | 2,70% | - |
| 01.07.2025 | 184,00 | 185,15 | 182,65 | 184,90 | 0,45% | - |
| 30.06.2025 | 187,93 | 188,18 | 183,50 | 184,08 | -1,18% | - |
| 27.06.2025 | 184,38 | 187,18 | 182,23 | 186,27 | 1,00% | - |
| 26.06.2025 | 185,30 | 185,77 | 183,20 | 184,43 | -0,26% | - |
| 25.06.2025 | 188,93 | 188,93 | 184,50 | 184,90 | -2,13% | - |
| 24.06.2025 | 190,02 | 190,58 | 187,40 | 188,93 | 0,49% | 35,00 |
| 23.06.2025 | 186,40 | 188,00 | 185,55 | 188,00 | 0,86% | - |
| 20.06.2025 | 188,40 | 189,45 | 185,90 | 186,40 | -1,07% | - |
| 19.06.2025 | 189,65 | 189,65 | 186,90 | 188,43 | -0,65% | 31,00 |
| 18.06.2025 | 189,90 | 190,95 | 189,13 | 189,65 | -0,09% | - |
| 17.06.2025 | 191,77 | 194,48 | 189,70 | 189,83 | -1,02% | 5,00 |
| 16.06.2025 | 198,27 | 199,08 | 191,58 | 191,77 | -3,16% | 20,00 |
| 13.06.2025 | 199,68 | 202,50 | 197,20 | 198,02 | -0,83% | 7,00 |
| 12.06.2025 | 199,85 | 200,38 | 197,38 | 199,68 | -0,19% | - |
| 11.06.2025 | 200,70 | 202,80 | 199,93 | 200,05 | -0,40% | - |
| 10.06.2025 | 201,35 | 202,35 | 198,52 | 200,85 | -0,25% | 6,00 |
| 09.06.2025 | 201,65 | 201,65 | 200,52 | 201,35 | -0,12% | 5,00 |
| 06.06.2025 | 197,05 | 201,70 | 196,40 | 201,60 | 2,73% | - |
| 05.06.2025 | 199,00 | 199,13 | 195,60 | 196,25 | -1,38% | 12,00 |
| 04.06.2025 | 196,40 | 199,18 | 196,20 | 199,00 | 1,32% | - |
| 03.06.2025 | 197,05 | 197,55 | 193,08 | 196,40 | -0,63% | 23,00 |
| 02.06.2025 | 198,33 | 198,33 | 195,58 | 197,65 | -0,34% | - |
| 30.05.2025 | 198,25 | 202,80 | 196,95 | 198,33 | 0,03% | - |
| 29.05.2025 | 201,60 | 201,90 | 197,93 | 198,27 | -0,73% | - |
| 28.05.2025 | 201,45 | 202,35 | 198,02 | 199,73 | -0,86% | 20,00 |
| 27.05.2025 | 202,80 | 203,40 | 201,30 | 201,45 | -0,67% | - |
| 26.05.2025 | 204,35 | 205,40 | 202,40 | 202,80 | 0,07% | - |
| 23.05.2025 | 205,95 | 206,85 | 199,80 | 202,65 | -1,55% | - |
| 22.05.2025 | 207,15 | 208,65 | 203,65 | 205,85 | -0,63% | - |
| 21.05.2025 | 208,50 | 211,45 | 206,60 | 207,15 | -0,65% | 15,00 |
| 20.05.2025 | 208,40 | 210,30 | 207,00 | 208,50 | -0,19% | - |
| 19.05.2025 | 209,85 | 209,85 | 204,40 | 208,90 | -0,45% | 7,00 |
| 16.05.2025 | 204,25 | 212,60 | 203,65 | 209,85 | 2,74% | - |
| 15.05.2025 | 203,40 | 205,65 | 201,30 | 204,25 | 0,42% | 52,00 |
| 14.05.2025 | 199,35 | 204,20 | 199,35 | 203,40 | 1,97% | 30,00 |
| 13.05.2025 | 198,05 | 204,00 | 197,33 | 199,48 | 0,64% | 3,00 |
| 12.05.2025 | 190,25 | 203,10 | 190,25 | 198,20 | 4,18% | 195,00 |
| 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% | - |