228,050€
2,79%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |