225,350€
-0,73%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 227,00 | 227,00 | 220,15 | 225,95 | -0,46% | - |
| 21.07.2026 | 223,15 | 227,00 | 222,40 | 227,00 | 1,34% | - |
| 20.07.2026 | 227,85 | 227,85 | 223,90 | 224,00 | -1,62% | - |
| 17.07.2026 | 225,70 | 231,30 | 224,50 | 227,70 | 0,33% | 5,00 |
| 16.07.2026 | 228,60 | 229,00 | 223,85 | 226,95 | -0,68% | - |
| 15.07.2026 | 226,40 | 229,15 | 225,15 | 228,50 | 0,82% | 85,00 |
| 14.07.2026 | 225,40 | 229,60 | 225,35 | 226,65 | 0,33% | - |
| 13.07.2026 | 223,05 | 227,05 | 220,25 | 225,90 | 1,14% | - |
| 10.07.2026 | 221,50 | 223,85 | 220,25 | 223,35 | 0,72% | 2,00 |
| 09.07.2026 | 222,70 | 224,35 | 218,40 | 221,75 | -0,36% | - |
| 08.07.2026 | 222,70 | 228,20 | 220,25 | 222,55 | -0,07% | - |
| 07.07.2026 | 221,50 | 227,05 | 220,10 | 222,70 | 0,54% | 212,00 |
| 06.07.2026 | 227,00 | 227,95 | 218,55 | 221,50 | -2,38% | - |
| 03.07.2026 | 222,95 | 228,10 | 222,30 | 226,90 | 1,86% | - |
| 02.07.2026 | 217,30 | 225,65 | 216,40 | 222,75 | 2,48% | 50,00 |
| 01.07.2026 | 212,70 | 217,85 | 210,25 | 217,35 | 2,19% | - |
| 30.06.2026 | 212,10 | 217,15 | 210,55 | 212,70 | 0,28% | - |
| 29.06.2026 | 209,85 | 212,25 | 209,35 | 212,10 | 1,19% | 1,00 |
| 26.06.2026 | 213,50 | 215,80 | 209,25 | 209,60 | -1,85% | - |
| 25.06.2026 | 206,30 | 214,65 | 206,15 | 213,55 | 3,84% | 3,00 |
| 24.06.2026 | 199,23 | 208,45 | 199,23 | 205,65 | 3,15% | 60,00 |
| 23.06.2026 | 197,85 | 200,45 | 195,55 | 199,38 | 0,96% | - |
| 22.06.2026 | 196,25 | 198,13 | 194,43 | 197,48 | 0,87% | 11,00 |
| 19.06.2026 | 198,38 | 200,15 | 195,60 | 195,77 | -1,27% | 49,00 |
| 18.06.2026 | 200,65 | 201,50 | 194,58 | 198,30 | -0,64% | - |
| 17.06.2026 | 201,15 | 203,15 | 198,25 | 199,58 | -1,13% | 27,00 |
| 16.06.2026 | 204,20 | 205,60 | 201,35 | 201,85 | -1,25% | - |
| 15.06.2026 | 212,75 | 215,90 | 203,95 | 204,40 | -3,70% | 15,00 |
| 12.06.2026 | 215,20 | 215,20 | 208,95 | 212,25 | -0,75% | 50,00 |
| 11.06.2026 | 207,70 | 214,70 | 207,35 | 213,85 | 2,89% | 15,00 |
| 10.06.2026 | 208,50 | 210,65 | 206,05 | 207,85 | 1,19% | - |
| 09.06.2026 | 208,95 | 210,55 | 205,25 | 205,40 | -1,84% | - |
| 08.06.2026 | 207,05 | 209,45 | 205,80 | 209,25 | 0,46% | 1,00 |
| 05.06.2026 | 207,05 | 210,65 | 204,95 | 208,30 | 0,53% | - |
| 04.06.2026 | 204,10 | 208,35 | 202,55 | 207,20 | 1,54% | - |
| 03.06.2026 | 204,55 | 204,90 | 201,85 | 204,05 | -0,10% | - |
| 02.06.2026 | 201,25 | 205,95 | 201,00 | 204,25 | 1,39% | 20,00 |
| 01.06.2026 | 197,00 | 201,95 | 197,00 | 201,45 | 2,28% | 2,00 |
| 29.05.2026 | 196,80 | 200,85 | 195,95 | 196,95 | 0,43% | 10,00 |
| 28.05.2026 | 190,65 | 196,55 | 190,45 | 196,10 | 1,70% | - |
| 27.05.2026 | 194,38 | 196,52 | 192,18 | 192,83 | -0,85% | - |
| 26.05.2026 | 197,73 | 197,73 | 193,52 | 194,48 | -1,64% | 25,00 |
| 25.05.2026 | 193,10 | 198,00 | 193,10 | 197,73 | 2,33% | 21,00 |
| 22.05.2026 | 194,40 | 195,90 | 192,70 | 193,23 | -0,23% | - |
| 21.05.2026 | 189,77 | 194,38 | 188,68 | 193,68 | 2,10% | - |
| 20.05.2026 | 186,15 | 190,45 | 185,93 | 189,70 | 1,29% | - |
| 19.05.2026 | 189,93 | 191,15 | 186,15 | 187,27 | -1,77% | 80,00 |
| 18.05.2026 | 189,75 | 190,88 | 186,50 | 190,65 | -0,08% | - |
| 15.05.2026 | 187,33 | 191,55 | 185,27 | 190,80 | 0,41% | 120,00 |
| 14.05.2026 | 191,38 | 193,08 | 188,38 | 190,02 | -0,77% | - |
| 13.05.2026 | 190,75 | 191,68 | 188,33 | 191,50 | 0,71% | 51,00 |
| 12.05.2026 | 188,10 | 192,90 | 187,20 | 190,15 | 0,66% | - |
| 11.05.2026 | 187,68 | 190,35 | 186,58 | 188,90 | 0,13% | 62,00 |
| 08.05.2026 | 185,18 | 188,80 | 184,85 | 188,65 | -1,39% | - |
| 07.05.2026 | 196,20 | 196,90 | 191,10 | 191,30 | -2,40% | - |
| 06.05.2026 | 190,68 | 199,00 | 190,68 | 196,00 | 2,91% | 222,00 |
| 05.05.2026 | 187,70 | 190,70 | 184,65 | 190,45 | 1,56% | - |
| 04.05.2026 | 200,30 | 200,95 | 186,55 | 187,52 | -6,33% | 2,00 |
| 30.04.2026 | 196,05 | 200,85 | 193,75 | 200,20 | 2,04% | - |
| 29.04.2026 | 205,15 | 205,45 | 195,85 | 196,20 | -4,06% | 1,00 |
| 28.04.2026 | 202,90 | 204,90 | 201,35 | 204,50 | 0,81% | - |
| 27.04.2026 | 202,65 | 204,20 | 200,18 | 202,85 | 0,10% | - |
| 24.04.2026 | 209,50 | 218,20 | 201,65 | 202,65 | -3,50% | - |
| 23.04.2026 | 206,00 | 212,60 | 206,00 | 210,00 | 0,67% | 20,00 |
| 22.04.2026 | 206,30 | 212,25 | 206,30 | 208,60 | 0,82% | 10,00 |
| 21.04.2026 | 205,05 | 208,95 | 204,25 | 206,90 | 1,15% | - |
| 20.04.2026 | 201,15 | 204,65 | 198,77 | 204,55 | 1,79% | - |
| 17.04.2026 | 199,25 | 203,70 | 199,25 | 200,95 | 0,85% | - |
| 16.04.2026 | 198,85 | 200,90 | 197,73 | 199,25 | 0,37% | - |
| 15.04.2026 | 197,70 | 199,77 | 196,77 | 198,52 | 0,29% | - |
| 14.04.2026 | 195,05 | 198,13 | 194,93 | 197,95 | 1,41% | 40,00 |
| 13.04.2026 | 192,95 | 195,40 | 190,98 | 195,20 | 0,08% | 1,00 |
| 10.04.2026 | 199,05 | 199,45 | 194,52 | 195,05 | -2,08% | - |
| 09.04.2026 | 198,18 | 199,85 | 197,30 | 199,20 | 0,14% | 1,00 |
| 08.04.2026 | 200,30 | 206,90 | 197,48 | 198,93 | -0,35% | - |
| 07.04.2026 | 203,00 | 203,75 | 197,10 | 199,63 | -2,02% | - |
| 02.04.2026 | 200,50 | 203,95 | 195,77 | 203,75 | 1,60% | 19,00 |
| 01.04.2026 | 198,40 | 201,10 | 195,02 | 200,55 | 1,56% | - |
| 31.03.2026 | 192,25 | 199,18 | 191,18 | 197,48 | 2,49% | 345,00 |
| 30.03.2026 | 184,95 | 193,73 | 184,95 | 192,68 | 4,04% | - |
| 27.03.2026 | 192,02 | 193,33 | 184,88 | 185,20 | -3,09% | - |
| 26.03.2026 | 187,80 | 193,75 | 187,80 | 191,10 | 0,63% | - |
| 25.03.2026 | 190,00 | 192,00 | 187,85 | 189,90 | -0,03% | 2,00 |
| 24.03.2026 | 185,18 | 190,20 | 183,85 | 189,95 | 1,97% | - |
| 23.03.2026 | 183,45 | 187,60 | 177,18 | 186,27 | -0,08% | 15,00 |
| 20.03.2026 | 188,27 | 189,08 | 185,68 | 186,43 | -0,93% | - |
| 19.03.2026 | 186,20 | 189,90 | 185,33 | 188,18 | 0,98% | - |
| 18.03.2026 | 189,23 | 190,40 | 185,85 | 186,35 | -1,13% | 1,00 |
| 17.03.2026 | 190,85 | 190,85 | 186,50 | 188,48 | -1,23% | - |
| 16.03.2026 | 190,80 | 191,43 | 187,60 | 190,83 | 0,82% | 15,00 |
| 13.03.2026 | 188,25 | 192,50 | 186,18 | 189,27 | 0,54% | 5,00 |
| 12.03.2026 | 187,68 | 190,70 | 187,68 | 188,25 | -1,16% | - |
| 11.03.2026 | 189,70 | 192,15 | 186,58 | 190,45 | 0,62% | - |
| 10.03.2026 | 191,43 | 192,85 | 188,48 | 189,27 | -1,07% | - |
| 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% | - |