10,670€
5,42%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,34 | 12,62 | 12,23 | 12,58 | 2,24% | 1.951,00 |
| 04.05.2026 | 12,26 | 12,50 | 12,02 | 12,30 | 4,41% | 5.587,00 |
| 30.04.2026 | 11,91 | 12,12 | 11,66 | 11,78 | -1,22% | 6.324,00 |
| 29.04.2026 | 11,53 | 12,05 | 11,38 | 11,93 | 3,85% | 341,00 |
| 28.04.2026 | 11,61 | 11,97 | 11,48 | 11,49 | -0,98% | 234,00 |
| 27.04.2026 | 11,55 | 11,79 | 11,46 | 11,60 | 0,26% | 1.194,00 |
| 24.04.2026 | 11,54 | 11,64 | 11,34 | 11,57 | 0,97% | 1.027,00 |
| 23.04.2026 | 12,09 | 12,22 | 11,25 | 11,46 | -5,88% | - |
| 22.04.2026 | 12,43 | 12,55 | 12,09 | 12,18 | -1,85% | 728,00 |
| 21.04.2026 | 12,41 | 12,72 | 12,34 | 12,40 | -0,14% | 3.649,00 |
| 20.04.2026 | 12,18 | 12,45 | 12,03 | 12,42 | 1,39% | 1.228,00 |
| 17.04.2026 | 11,86 | 12,30 | 11,86 | 12,25 | 3,37% | 1.210,00 |
| 16.04.2026 | 11,73 | 12,02 | 11,66 | 11,85 | 1,26% | 108,00 |
| 15.04.2026 | 11,14 | 11,94 | 11,10 | 11,71 | 4,89% | 2.580,00 |
| 14.04.2026 | 11,10 | 11,32 | 10,95 | 11,16 | 0,46% | 65,00 |
| 13.04.2026 | 10,41 | 11,14 | 10,30 | 11,11 | 6,42% | 414,00 |
| 10.04.2026 | 10,93 | 10,97 | 10,23 | 10,44 | -4,49% | 3.400,00 |
| 09.04.2026 | 11,13 | 11,21 | 10,83 | 10,93 | -1,95% | 19,00 |
| 08.04.2026 | 11,40 | 11,56 | 11,14 | 11,15 | -0,84% | 1.346,00 |
| 07.04.2026 | 11,19 | 11,41 | 11,07 | 11,24 | -1,90% | 1.531,00 |
| 02.04.2026 | 10,92 | 11,54 | 10,92 | 11,46 | 3,31% | 2.943,00 |
| 01.04.2026 | 11,38 | 11,52 | 11,06 | 11,09 | -2,34% | 1.149,00 |
| 31.03.2026 | 11,02 | 11,45 | 10,90 | 11,36 | 3,90% | 1.766,00 |
| 30.03.2026 | 10,73 | 11,12 | 10,73 | 10,93 | 1,83% | 1.753,00 |
| 27.03.2026 | 11,14 | 11,21 | 10,68 | 10,74 | -3,51% | 289,00 |
| 26.03.2026 | 10,91 | 11,29 | 10,79 | 11,13 | 1,70% | 7.250,00 |
| 25.03.2026 | 10,72 | 11,08 | 10,65 | 10,94 | 2,12% | 1.949,00 |
| 24.03.2026 | 11,16 | 11,19 | 10,56 | 10,71 | -4,01% | 1.393,00 |
| 23.03.2026 | 10,50 | 11,22 | 10,44 | 11,16 | 5,30% | 5.513,00 |
| 20.03.2026 | 10,68 | 10,89 | 10,50 | 10,60 | -0,95% | 2.435,00 |
| 19.03.2026 | 10,82 | 10,96 | 10,49 | 10,70 | -1,07% | 3.993,00 |
| 18.03.2026 | 10,92 | 11,19 | 10,77 | 10,82 | -0,36% | 342,00 |
| 17.03.2026 | 10,70 | 11,20 | 10,62 | 10,86 | 1,55% | - |
| 16.03.2026 | 10,88 | 11,01 | 10,65 | 10,69 | -1,11% | 440,00 |
| 13.03.2026 | 10,94 | 11,16 | 10,68 | 10,81 | -1,02% | 540,00 |
| 12.03.2026 | 10,97 | 11,26 | 10,85 | 10,92 | -0,07% | 380,00 |
| 11.03.2026 | 10,98 | 11,23 | 10,90 | 10,93 | -0,18% | 1.490,00 |
| 10.03.2026 | 11,23 | 11,32 | 10,75 | 10,95 | -2,68% | 1.427,00 |
| 09.03.2026 | 11,21 | 11,45 | 10,97 | 11,25 | -0,87% | 2.659,00 |
| 06.03.2026 | 11,69 | 11,78 | 11,23 | 11,35 | -2,37% | 9.811,00 |
| 05.03.2026 | 11,27 | 11,80 | 11,15 | 11,62 | 2,78% | 5.056,00 |
| 04.03.2026 | 10,99 | 11,44 | 10,97 | 11,31 | 2,28% | 1.797,00 |
| 03.03.2026 | 10,93 | 11,20 | 10,52 | 11,06 | 0,60% | 4.396,00 |
| 02.03.2026 | 10,37 | 11,13 | 10,25 | 10,99 | 5,53% | 4.831,00 |
| 27.02.2026 | 10,36 | 10,52 | 10,10 | 10,42 | -0,06% | 3.200,00 |
| 26.02.2026 | 10,21 | 10,64 | 10,17 | 10,42 | 1,70% | 1.366,00 |
| 25.02.2026 | 9,94 | 10,30 | 9,85 | 10,25 | 3,65% | 2.285,00 |
| 24.02.2026 | 9,75 | 10,07 | 9,63 | 9,89 | 1,95% | 2.481,00 |
| 23.02.2026 | 10,44 | 10,61 | 9,67 | 9,70 | -8,75% | 6.685,00 |
| 20.02.2026 | 11,02 | 11,03 | 10,53 | 10,63 | -2,11% | 1.426,00 |
| 19.02.2026 | 11,23 | 11,24 | 10,80 | 10,86 | -2,48% | 5.283,00 |
| 18.02.2026 | 11,45 | 11,78 | 11,04 | 11,13 | -2,54% | 3.447,00 |
| 17.02.2026 | 10,19 | 12,06 | 10,12 | 11,42 | 11,23% | 7.889,00 |
| 16.02.2026 | 10,23 | 10,35 | 10,21 | 10,27 | -0,24% | 1.214,00 |
| 13.02.2026 | 9,58 | 10,41 | 9,30 | 10,30 | 8,15% | 5.978,00 |
| 12.02.2026 | 10,35 | 10,45 | 9,27 | 9,52 | -6,60% | 13.545,00 |
| 11.02.2026 | 9,41 | 10,32 | 9,39 | 10,19 | 8,98% | 11.150,00 |
| 10.02.2026 | 8,97 | 10,06 | 8,82 | 9,35 | 5,90% | 7.639,00 |
| 09.02.2026 | 20,07 | 20,07 | 8,48 | 8,83 | -55,68% | 10.144,00 |
| 06.02.2026 | 18,69 | 19,97 | 18,65 | 19,93 | 6,79% | 432,00 |
| 05.02.2026 | 19,80 | 20,06 | 18,66 | 18,66 | -6,04% | 1.102,00 |
| 04.02.2026 | 18,72 | 19,89 | 18,28 | 19,86 | 5,74% | 757,00 |
| 03.02.2026 | 19,79 | 20,00 | 17,45 | 18,78 | -5,03% | 688,00 |
| 02.02.2026 | 19,22 | 20,12 | 19,16 | 19,78 | 1,99% | 481,00 |
| 30.01.2026 | 19,42 | 19,59 | 19,12 | 19,39 | -0,35% | 1.324,00 |
| 29.01.2026 | 19,77 | 20,04 | 19,09 | 19,46 | -1,97% | 503,00 |
| 28.01.2026 | 19,86 | 20,21 | 19,77 | 19,85 | 0,24% | 771,00 |
| 27.01.2026 | 20,60 | 20,81 | 19,71 | 19,80 | -3,75% | 623,00 |
| 26.01.2026 | 20,40 | 20,79 | 20,26 | 20,58 | 0,51% | 460,00 |
| 23.01.2026 | 21,20 | 21,36 | 20,45 | 20,47 | -3,22% | 1.688,00 |
| 22.01.2026 | 21,06 | 21,54 | 21,04 | 21,15 | 0,43% | 312,00 |
| 21.01.2026 | 20,79 | 21,30 | 20,72 | 21,06 | 1,42% | 390,00 |
| 20.01.2026 | 21,55 | 21,55 | 20,71 | 20,77 | -3,91% | 495,00 |
| 19.01.2026 | 21,68 | 21,81 | 21,56 | 21,61 | -0,60% | 6.626,00 |
| 16.01.2026 | 23,34 | 23,52 | 21,68 | 21,74 | -6,70% | 1.120,00 |
| 15.01.2026 | 23,56 | 23,78 | 23,06 | 23,30 | -1,21% | 193,00 |
| 14.01.2026 | 23,21 | 23,75 | 23,12 | 23,59 | 1,53% | 620,00 |
| 13.01.2026 | 23,38 | 23,60 | 22,98 | 23,23 | -0,81% | 350,00 |
| 12.01.2026 | 23,15 | 23,67 | 23,09 | 23,42 | 0,00% | 3.000,00 |
| 09.01.2026 | 23,40 | 23,84 | 22,96 | 23,42 | 0,02% | 58,00 |
| 08.01.2026 | 23,13 | 23,55 | 22,98 | 23,42 | 0,86% | 26,00 |
| 07.01.2026 | 22,90 | 23,22 | 22,67 | 23,22 | 1,46% | 814,00 |
| 06.01.2026 | 22,39 | 22,93 | 22,21 | 22,88 | 2,03% | 726,00 |
| 05.01.2026 | 21,87 | 22,77 | 21,74 | 22,43 | 3,06% | 372,00 |
| 02.01.2026 | 22,67 | 23,04 | 21,65 | 21,76 | -5,56% | 1.160,00 |
| 30.12.2025 | 22,93 | 23,04 | 22,87 | 23,04 | 0,07% | 72,00 |
| 29.12.2025 | 22,98 | 23,19 | 22,74 | 23,03 | 0,20% | 343,00 |
| 23.12.2025 | 22,96 | 23,06 | 22,65 | 22,98 | -0,45% | 45,00 |
| 22.12.2025 | 23,20 | 23,36 | 22,84 | 23,09 | -0,28% | 789,00 |
| 19.12.2025 | 22,95 | 23,36 | 22,92 | 23,15 | 0,81% | 118,00 |
| 18.12.2025 | 22,90 | 23,43 | 22,67 | 22,97 | 0,55% | 2.386,00 |
| 17.12.2025 | 22,58 | 23,33 | 22,48 | 22,84 | 1,40% | 256,00 |
| 16.12.2025 | 22,50 | 22,76 | 22,12 | 22,53 | -0,31% | 594,00 |
| 15.12.2025 | 23,01 | 23,27 | 22,59 | 22,60 | -1,50% | 87,00 |
| 12.12.2025 | 23,16 | 23,33 | 22,59 | 22,94 | -1,08% | 1.248,00 |
| 11.12.2025 | 23,27 | 23,70 | 23,08 | 23,19 | -1,32% | 666,00 |
| 10.12.2025 | 23,05 | 23,58 | 22,69 | 23,50 | 1,91% | 411,00 |
| 09.12.2025 | 22,23 | 23,30 | 22,22 | 23,06 | 3,15% | 200,00 |
| 08.12.2025 | 22,46 | 22,74 | 22,26 | 22,36 | -0,71% | 1.389,00 |
| 05.12.2025 | 22,63 | 23,00 | 22,47 | 22,52 | -0,18% | 605,00 |