202,500€
-3,57%
Echtzeit-Aktienkurs KUEHNE + NAGEL INTL SF 1
Bid:
Ask:
Aktienkurse zur KUEHNE + NAGEL INTL SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |