38,800€
Echtzeit-Aktienkurs KUEHNE NAGEL ADR 1/5 SF1
Bid:
Ask:
Aktienkurse zur KUEHNE NAGEL ADR 1/5 SF1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,60 | 38,60 | 36,60 | 38,60 | 2,93% | - |
| 04.05.2026 | 40,40 | 40,40 | 37,30 | 37,50 | -6,72% | - |
| 30.04.2026 | 39,40 | 40,20 | 38,80 | 40,20 | 2,03% | 73,00 |
| 29.04.2026 | 41,00 | 41,20 | 39,10 | 39,40 | -3,90% | 15,00 |
| 28.04.2026 | 39,60 | 41,10 | 39,60 | 41,00 | 0,99% | - |
| 27.04.2026 | 39,60 | 40,90 | 39,60 | 40,60 | 0,00% | - |
| 24.04.2026 | 42,00 | 43,70 | 40,30 | 40,60 | -3,33% | 1.031,00 |
| 23.04.2026 | 41,60 | 42,60 | 41,60 | 42,00 | 0,48% | - |
| 22.04.2026 | 41,20 | 42,40 | 41,20 | 41,80 | 1,21% | 3.060,00 |
| 21.04.2026 | 41,00 | 41,80 | 40,80 | 41,30 | 0,73% | 15,00 |
| 20.04.2026 | 40,20 | 41,00 | 40,10 | 41,00 | 1,49% | - |
| 17.04.2026 | 41,00 | 41,00 | 40,00 | 40,40 | 1,00% | - |
| 16.04.2026 | 38,80 | 40,20 | 38,80 | 40,00 | 0,50% | 72,00 |
| 15.04.2026 | 38,60 | 40,00 | 38,60 | 39,80 | 0,51% | 17,00 |
| 14.04.2026 | 38,00 | 39,60 | 38,00 | 39,60 | 1,02% | - |
| 13.04.2026 | 39,10 | 39,20 | 38,20 | 39,20 | 0,00% | 700,00 |
| 10.04.2026 | 39,80 | 39,80 | 38,90 | 39,20 | -1,51% | 56,00 |
| 09.04.2026 | 40,00 | 40,00 | 39,40 | 39,80 | -0,50% | 1.248,00 |
| 08.04.2026 | 40,50 | 40,50 | 39,40 | 40,00 | 0,50% | 56,00 |
| 07.04.2026 | 41,00 | 41,00 | 39,40 | 39,80 | -1,97% | 14,00 |
| 02.04.2026 | 39,60 | 40,70 | 39,50 | 40,60 | 1,50% | - |
| 01.04.2026 | 39,60 | 40,10 | 38,90 | 40,00 | 1,27% | 16,00 |
| 31.03.2026 | 38,80 | 39,60 | 38,20 | 39,50 | 2,86% | 78,00 |
| 30.03.2026 | 36,40 | 38,70 | 36,40 | 38,40 | 3,23% | 15,00 |
| 27.03.2026 | 37,40 | 38,30 | 37,00 | 37,20 | -2,62% | - |
| 26.03.2026 | 36,80 | 38,80 | 36,80 | 38,20 | 0,53% | - |
| 25.03.2026 | 36,80 | 38,40 | 36,80 | 38,00 | 0,53% | - |
| 24.03.2026 | 36,20 | 38,00 | 36,20 | 37,80 | 1,61% | 576,00 |
| 23.03.2026 | 36,40 | 37,40 | 35,40 | 37,20 | 1,36% | 993,00 |
| 20.03.2026 | 36,60 | 37,60 | 36,20 | 36,70 | -2,39% | - |
| 19.03.2026 | 36,20 | 38,00 | 36,20 | 37,60 | 0,53% | 198,00 |
| 18.03.2026 | 36,80 | 37,90 | 36,80 | 37,40 | -0,53% | - |
| 17.03.2026 | 39,20 | 39,20 | 37,20 | 37,60 | -1,57% | 90,00 |
| 16.03.2026 | 38,00 | 38,20 | 37,60 | 38,20 | 1,06% | 17,00 |
| 13.03.2026 | 36,80 | 38,40 | 36,80 | 37,80 | 0,00% | - |
| 12.03.2026 | 38,00 | 38,20 | 37,60 | 37,80 | -1,05% | - |
| 11.03.2026 | 36,80 | 38,40 | 36,80 | 38,20 | 1,06% | - |
| 10.03.2026 | 37,20 | 38,50 | 37,20 | 37,80 | -1,05% | 1.170,00 |
| 09.03.2026 | 38,10 | 38,40 | 37,40 | 38,20 | -1,04% | - |
| 06.03.2026 | 38,20 | 39,10 | 37,80 | 38,60 | -1,03% | 14,00 |
| 05.03.2026 | 40,00 | 40,20 | 38,70 | 39,00 | -2,50% | 240,00 |
| 04.03.2026 | 41,00 | 41,00 | 39,40 | 40,00 | -2,44% | - |
| 03.03.2026 | 39,80 | 42,40 | 38,50 | 41,00 | 1,99% | 8.750,00 |
| 02.03.2026 | 39,20 | 40,60 | 38,60 | 40,20 | 2,03% | 14,00 |
| 27.02.2026 | 37,40 | 39,60 | 37,40 | 39,40 | 2,60% | - |
| 26.02.2026 | 38,20 | 38,60 | 37,60 | 38,40 | 0,00% | - |
| 25.02.2026 | 38,20 | 38,60 | 38,00 | 38,40 | 0,52% | 175,00 |
| 24.02.2026 | 37,60 | 38,60 | 37,60 | 38,20 | -0,52% | - |
| 23.02.2026 | 38,80 | 39,10 | 38,20 | 38,40 | -2,04% | 14,00 |
| 20.02.2026 | 39,00 | 39,60 | 38,20 | 39,20 | 1,03% | - |
| 19.02.2026 | 38,40 | 39,00 | 38,20 | 38,80 | 1,04% | - |
| 18.02.2026 | 36,60 | 38,60 | 36,60 | 38,40 | 2,67% | - |
| 17.02.2026 | 37,20 | 37,60 | 36,30 | 37,40 | 2,19% | - |
| 16.02.2026 | 37,20 | 37,50 | 36,40 | 36,60 | -1,61% | 23,00 |
| 13.02.2026 | 36,00 | 37,50 | 35,60 | 37,20 | 2,76% | 374,00 |
| 12.02.2026 | 41,80 | 41,80 | 35,30 | 36,20 | -12,56% | 2.868,00 |
| 11.02.2026 | 41,80 | 41,80 | 40,60 | 41,40 | 0,49% | - |
| 10.02.2026 | 41,80 | 41,80 | 40,90 | 41,20 | -1,44% | 1.000,00 |
| 09.02.2026 | 41,00 | 41,80 | 40,80 | 41,80 | 1,95% | - |
| 06.02.2026 | 41,80 | 41,80 | 40,60 | 41,00 | 0,74% | 14,00 |
| 05.02.2026 | 41,80 | 41,80 | 40,20 | 40,70 | -0,73% | 1.159,00 |
| 04.02.2026 | 38,00 | 41,20 | 38,00 | 41,00 | 5,67% | 80,00 |
| 03.02.2026 | 38,20 | 39,80 | 38,20 | 38,80 | -1,02% | - |
| 02.02.2026 | 38,70 | 39,20 | 38,50 | 39,20 | 0,26% | - |
| 30.01.2026 | 38,80 | 39,20 | 38,60 | 39,10 | 0,26% | - |
| 29.01.2026 | 37,40 | 39,20 | 37,40 | 39,00 | 1,56% | 15,00 |
| 28.01.2026 | 39,40 | 39,40 | 38,20 | 38,40 | -1,54% | - |
| 27.01.2026 | 39,60 | 39,60 | 38,20 | 39,00 | 1,56% | - |
| 26.01.2026 | 38,80 | 39,20 | 38,30 | 38,40 | -1,54% | - |
| 23.01.2026 | 39,60 | 39,80 | 38,40 | 39,00 | -1,52% | - |
| 22.01.2026 | 39,20 | 39,80 | 39,20 | 39,60 | 1,02% | 84,00 |
| 21.01.2026 | 37,60 | 39,30 | 37,60 | 39,20 | 2,08% | 15,00 |
| 20.01.2026 | 39,40 | 39,60 | 38,20 | 38,40 | -0,52% | - |
| 19.01.2026 | 39,20 | 39,20 | 38,20 | 38,60 | -3,02% | 16,00 |
| 16.01.2026 | 40,00 | 40,00 | 39,40 | 39,80 | 0,25% | 280,00 |
| 15.01.2026 | 40,40 | 40,40 | 38,80 | 39,70 | -1,24% | - |
| 14.01.2026 | 38,40 | 40,60 | 38,40 | 40,20 | 4,69% | 392,00 |
| 13.01.2026 | 38,00 | 38,60 | 38,00 | 38,40 | 0,00% | - |
| 12.01.2026 | 38,00 | 38,40 | 37,70 | 38,40 | 1,05% | 2.208,00 |
| 09.01.2026 | 38,00 | 38,00 | 37,40 | 38,00 | 1,60% | 476,00 |
| 08.01.2026 | 38,00 | 38,20 | 37,10 | 37,40 | -2,09% | 85,00 |
| 07.01.2026 | 38,00 | 38,60 | 38,00 | 38,20 | -0,52% | 14,00 |
| 06.01.2026 | 36,60 | 38,50 | 36,60 | 38,40 | 2,13% | 58,00 |
| 05.01.2026 | 37,40 | 37,60 | 36,80 | 37,60 | 1,08% | - |
| 02.01.2026 | 37,40 | 37,60 | 36,90 | 37,20 | 1,09% | 15,00 |
| 30.12.2025 | 35,80 | 37,00 | 35,80 | 36,80 | -0,54% | - |
| 29.12.2025 | 37,40 | 37,40 | 36,60 | 37,00 | 0,00% | - |
| 23.12.2025 | 35,80 | 37,10 | 35,80 | 37,00 | 0,00% | - |
| 22.12.2025 | 38,00 | 38,00 | 36,80 | 37,00 | -1,07% | 15,00 |
| 19.12.2025 | 37,20 | 37,40 | 37,00 | 37,40 | 0,27% | - |
| 18.12.2025 | 37,40 | 37,40 | 37,00 | 37,30 | 0,00% | - |
| 17.12.2025 | 38,00 | 38,00 | 37,00 | 37,30 | -1,32% | - |
| 16.12.2025 | 37,40 | 38,00 | 37,40 | 37,80 | 0,00% | - |
| 15.12.2025 | 37,60 | 38,20 | 37,00 | 37,80 | 1,07% | - |
| 12.12.2025 | 38,00 | 38,00 | 37,20 | 37,40 | 0,00% | - |
| 11.12.2025 | 36,20 | 37,60 | 36,00 | 37,40 | 2,75% | 120,00 |
| 10.12.2025 | 34,80 | 36,40 | 34,80 | 36,40 | 1,68% | 120,00 |
| 09.12.2025 | 34,20 | 35,80 | 34,20 | 35,80 | 1,70% | 120,00 |
| 08.12.2025 | 35,00 | 35,40 | 34,80 | 35,20 | 0,57% | 115,00 |
| 05.12.2025 | 33,80 | 35,10 | 33,80 | 35,00 | 0,57% | 2.016,00 |