182,300€
0,66%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2025 | 195,27 | 195,63 | 191,95 | 194,05 | -0,55% | 5,00 |
| 17.04.2025 | 193,80 | 196,75 | 193,50 | 195,13 | 0,61% | 23,00 |
| 16.04.2025 | 196,77 | 197,52 | 193,88 | 193,95 | -2,28% | 98,00 |
| 15.04.2025 | 196,60 | 199,50 | 194,98 | 198,48 | 1,03% | 150,00 |
| 14.04.2025 | 192,55 | 196,75 | 192,48 | 196,45 | 2,16% | 3,00 |
| 11.04.2025 | 193,77 | 193,77 | 184,60 | 192,30 | -0,03% | - |
| 10.04.2025 | 188,85 | 194,88 | 186,77 | 192,35 | 4,10% | 219,00 |
| 09.04.2025 | 186,70 | 186,90 | 179,13 | 184,77 | -1,19% | 6,00 |
| 08.04.2025 | 189,83 | 192,00 | 183,35 | 187,00 | 1,73% | 86,00 |
| 07.04.2025 | 184,65 | 190,13 | 175,83 | 183,83 | -2,76% | 69,00 |
| 04.04.2025 | 195,63 | 197,35 | 186,90 | 189,05 | -3,29% | 102,00 |
| 03.04.2025 | 211,20 | 211,20 | 193,58 | 195,48 | -7,45% | 239,00 |
| 02.04.2025 | 212,80 | 214,10 | 210,15 | 211,20 | -0,80% | 5,00 |
| 01.04.2025 | 212,95 | 215,95 | 212,00 | 212,90 | -0,35% | - |
| 31.03.2025 | 215,85 | 216,65 | 211,40 | 213,65 | -1,84% | 31,00 |
| 28.03.2025 | 216,35 | 220,35 | 215,30 | 217,65 | 0,60% | 30,00 |
| 27.03.2025 | 213,15 | 216,65 | 211,45 | 216,35 | 1,50% | - |
| 26.03.2025 | 213,25 | 216,50 | 212,90 | 213,15 | -0,14% | 70,00 |
| 25.03.2025 | 222,80 | 224,05 | 212,40 | 213,45 | -4,20% | 275,00 |
| 24.03.2025 | 222,20 | 225,60 | 222,20 | 222,80 | 0,27% | 8,00 |
| 21.03.2025 | 224,60 | 225,25 | 221,65 | 222,20 | -0,98% | 400,00 |
| 20.03.2025 | 224,70 | 225,10 | 222,05 | 224,40 | -0,13% | 33,00 |
| 19.03.2025 | 222,60 | 226,60 | 221,50 | 224,70 | 0,94% | 202,00 |
| 18.03.2025 | 220,45 | 223,90 | 219,65 | 222,60 | 0,86% | 10,00 |
| 17.03.2025 | 219,00 | 221,75 | 218,65 | 220,70 | 0,55% | 338,00 |
| 14.03.2025 | 217,60 | 223,55 | 217,40 | 219,50 | 0,87% | 207,00 |
| 13.03.2025 | 215,40 | 219,05 | 215,20 | 217,60 | 0,79% | - |
| 12.03.2025 | 218,90 | 222,05 | 214,50 | 215,90 | -1,37% | 17,00 |
| 11.03.2025 | 227,40 | 228,85 | 218,15 | 218,90 | -3,74% | 15,00 |
| 10.03.2025 | 220,10 | 229,65 | 219,75 | 227,40 | 3,22% | 2,00 |
| 07.03.2025 | 219,20 | 220,45 | 216,00 | 220,30 | 0,36% | 5,00 |
| 06.03.2025 | 214,50 | 221,55 | 214,10 | 219,50 | 2,52% | - |
| 05.03.2025 | 218,15 | 219,70 | 212,95 | 214,10 | -1,70% | 30,00 |