334,170$
1,00%
Echtzeit-Aktienkurs Kadant
Bid:
Ask:
Aktienkurse zur Kadant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 318,28 | 335,10 | 316,59 | 334,17 | 1,00% | 117.073,00 |
| 06.03.2026 | 336,76 | 342,15 | 326,32 | 330,86 | -4,31% | 149.089,00 |
| 05.03.2026 | 343,00 | 352,07 | 341,86 | 345,77 | -0,44% | 195.597,00 |
| 04.03.2026 | 341,28 | 350,50 | 340,48 | 347,31 | 0,82% | 114.204,00 |
| 03.03.2026 | 337,19 | 348,24 | 330,53 | 344,47 | -0,27% | 193.083,00 |
| 02.03.2026 | 331,32 | 346,33 | 328,85 | 345,39 | 1,83% | 124.773,00 |
| 27.02.2026 | 343,00 | 343,00 | 330,42 | 339,17 | -1,84% | 203.522,00 |
| 26.02.2026 | 344,25 | 351,20 | 339,83 | 345,54 | 1,90% | 196.240,00 |
| 25.02.2026 | 341,92 | 347,44 | 327,63 | 339,11 | 1,02% | 209.542,00 |
| 24.02.2026 | 326,27 | 341,74 | 326,27 | 335,70 | -1,24% | 241.083,00 |
| 20.02.2026 | 330,00 | 354,07 | 328,75 | 339,91 | 3,92% | 264.108,00 |
| 19.02.2026 | 318,60 | 335,70 | 298,61 | 327,08 | 2,06% | 388.135,00 |
| 18.02.2026 | 335,98 | 337,76 | 317,56 | 320,47 | -3,91% | 176.604,00 |
| 17.02.2026 | 335,14 | 339,03 | 322,06 | 333,51 | -0,15% | 151.445,00 |
| 13.02.2026 | 337,30 | 342,45 | 330,17 | 334,00 | 0,13% | 114.443,00 |
| 12.02.2026 | 337,38 | 348,22 | 332,95 | 333,55 | -0,39% | 185.240,00 |
| 11.02.2026 | 342,96 | 347,43 | 334,81 | 334,84 | -1,12% | 116.372,00 |
| 10.02.2026 | 340,00 | 346,30 | 333,96 | 338,62 | 0,20% | 140.687,00 |
| 09.02.2026 | 340,56 | 342,94 | 336,31 | 337,93 | -1,51% | 95.313,00 |
| 06.02.2026 | 334,59 | 346,40 | 330,87 | 343,11 | 3,89% | 210.664,00 |
| 05.02.2026 | 335,24 | 339,52 | 329,46 | 330,25 | -0,89% | 106.432,00 |
| 04.02.2026 | 334,07 | 341,46 | 328,98 | 333,20 | 1,63% | 134.568,00 |
| 03.02.2026 | 324,93 | 336,24 | 317,81 | 327,84 | 0,08% | 102.287,00 |
| 02.02.2026 | 319,53 | 330,94 | 317,64 | 327,58 | 2,04% | 169.407,00 |
| 30.01.2026 | 320,90 | 325,71 | 315,13 | 321,04 | -0,90% | 206.250,00 |
| 29.01.2026 | 316,80 | 325,57 | 303,46 | 323,96 | 2,43% | 143.861,00 |
| 28.01.2026 | 320,83 | 322,39 | 313,80 | 316,26 | -1,15% | 60.959,00 |
| 27.01.2026 | 317,13 | 320,26 | 315,39 | 319,94 | -0,35% | 36.567,00 |
| 26.01.2026 | 325,47 | 325,47 | 316,16 | 321,05 | -2,31% | 105.329,00 |
| 22.01.2026 | 330,00 | 334,50 | 327,76 | 328,63 | 0,47% | 51.806,00 |
| 21.01.2026 | 317,60 | 330,00 | 310,20 | 327,09 | 2,97% | 90.159,00 |
| 20.01.2026 | 315,18 | 322,25 | 315,17 | 317,67 | -2,24% | 80.585,00 |
| 16.01.2026 | 327,75 | 330,00 | 323,27 | 324,94 | -0,71% | 132.939,00 |
| 15.01.2026 | 316,17 | 328,32 | 313,70 | 327,28 | 3,74% | 88.951,00 |
| 14.01.2026 | 311,58 | 316,90 | 308,71 | 315,48 | 1,23% | 136.607,00 |
| 13.01.2026 | 312,14 | 316,00 | 308,30 | 311,65 | 0,56% | 86.852,00 |
| 12.01.2026 | 316,36 | 316,53 | 309,85 | 309,92 | -2,91% | 186.873,00 |
| 09.01.2026 | 313,00 | 319,57 | 309,34 | 319,22 | 2,64% | 185.097,00 |
| 08.01.2026 | 294,87 | 314,13 | 293,82 | 311,01 | 5,01% | 151.265,00 |
| 07.01.2026 | 303,99 | 305,31 | 294,06 | 296,18 | -2,93% | 102.766,00 |
| 06.01.2026 | 296,20 | 306,16 | 291,95 | 305,11 | 2,88% | 159.399,00 |
| 05.01.2026 | 286,63 | 301,32 | 285,40 | 296,57 | 3,55% | 163.358,00 |
| 02.01.2026 | 282,70 | 292,87 | 282,70 | 286,40 | 0,48% | 131.483,00 |
| 31.12.2025 | 295,22 | 297,16 | 283,10 | 285,02 | -3,52% | 161.099,00 |
| 30.12.2025 | 296,78 | 298,37 | 291,18 | 295,42 | 0,62% | 196.889,00 |
| 29.12.2025 | 294,38 | 295,96 | 287,92 | 293,61 | -0,11% | 82.533,00 |
| 26.12.2025 | 293,22 | 295,99 | 290,10 | 293,92 | 0,06% | 143.368,00 |
| 24.12.2025 | 290,66 | 295,01 | 290,66 | 293,74 | 0,72% | 34.770,00 |
| 23.12.2025 | 291,81 | 293,61 | 287,73 | 291,63 | -0,02% | 93.227,00 |
| 22.12.2025 | 289,60 | 292,96 | 283,96 | 291,70 | 0,96% | 166.249,00 |
| 19.12.2025 | 290,00 | 292,01 | 284,73 | 288,94 | -0,53% | 292.850,00 |
| 18.12.2025 | 294,99 | 299,83 | 290,11 | 290,47 | -0,90% | 167.424,00 |
| 17.12.2025 | 290,99 | 297,90 | 289,68 | 293,10 | 0,68% | 260.486,00 |
| 16.12.2025 | 290,99 | 295,67 | 286,02 | 291,11 | 1,01% | 176.476,00 |
| 15.12.2025 | 292,64 | 293,80 | 287,52 | 288,19 | -1,38% | 178.140,00 |
| 12.12.2025 | 294,64 | 298,09 | 289,27 | 292,22 | -0,80% | 200.162,00 |
| 11.12.2025 | 290,91 | 300,44 | 290,91 | 294,58 | 0,87% | 194.071,00 |
| 10.12.2025 | 282,41 | 297,49 | 280,08 | 292,03 | 3,70% | 226.627,00 |
| 09.12.2025 | 283,23 | 285,05 | 276,80 | 281,60 | 0,22% | 73.178,00 |
| 08.12.2025 | 291,00 | 291,00 | 278,88 | 280,97 | -2,45% | 88.699,00 |
| 05.12.2025 | 289,45 | 293,89 | 287,69 | 288,03 | -1,01% | 97.438,00 |
| 04.12.2025 | 292,05 | 292,85 | 285,24 | 290,98 | -0,27% | 166.189,00 |
| 03.12.2025 | 282,69 | 292,17 | 281,00 | 291,77 | 4,03% | 143.627,00 |
| 02.12.2025 | 278,23 | 282,93 | 275,25 | 280,47 | 1,06% | 77.987,00 |
| 01.12.2025 | 273,00 | 281,69 | 272,73 | 277,53 | -0,21% | 171.197,00 |
| 28.11.2025 | 283,67 | 283,67 | 273,14 | 278,12 | 0,12% | 106.750,00 |
| 26.11.2025 | 278,51 | 282,44 | 277,13 | 277,79 | -1,35% | 161.631,00 |
| 25.11.2025 | 275,62 | 284,54 | 274,41 | 281,59 | 3,53% | 149.212,00 |
| 24.11.2025 | 265,58 | 275,18 | 263,29 | 272,00 | 8,48% | 202.381,00 |
| 20.11.2025 | 255,81 | 257,91 | 249,13 | 250,74 | 0,11% | 107.065,00 |
| 19.11.2025 | 251,43 | 256,91 | 244,98 | 250,46 | 1,20% | 139.091,00 |
| 18.11.2025 | 248,12 | 250,44 | 244,87 | 247,48 | -1,21% | 119.512,00 |
| 17.11.2025 | 256,55 | 257,09 | 250,24 | 250,52 | -4,45% | 136.714,00 |
| 13.11.2025 | 267,39 | 267,76 | 260,04 | 262,18 | -1,20% | 65.006,00 |
| 12.11.2025 | 264,76 | 268,03 | 263,25 | 265,36 | 0,52% | 87.472,00 |
| 11.11.2025 | 266,95 | 269,98 | 261,91 | 263,99 | -0,74% | 82.622,00 |
| 10.11.2025 | 270,28 | 276,04 | 265,48 | 265,96 | -1,15% | 103.056,00 |
| 07.11.2025 | 270,00 | 273,07 | 264,77 | 269,06 | 0,33% | 113.307,00 |
| 06.11.2025 | 269,86 | 272,53 | 264,32 | 268,17 | -1,64% | 122.840,00 |
| 05.11.2025 | 273,49 | 276,42 | 268,78 | 272,64 | -0,33% | 82.622,00 |
| 04.11.2025 | 274,01 | 276,49 | 267,54 | 273,53 | -1,18% | 183.469,00 |
| 03.11.2025 | 274,65 | 279,12 | 270,21 | 276,81 | 0,05% | 118.307,00 |
| 31.10.2025 | 284,00 | 288,64 | 271,23 | 276,66 | -3,12% | 252.114,00 |
| 30.10.2025 | 299,66 | 301,76 | 283,81 | 285,57 | -5,09% | 292.529,00 |
| 29.10.2025 | 302,25 | 312,46 | 284,40 | 300,88 | 0,78% | 295.354,00 |
| 28.10.2025 | 303,73 | 306,55 | 296,72 | 298,55 | -1,70% | 186.697,00 |
| 27.10.2025 | 293,44 | 306,46 | 290,35 | 303,71 | 4,36% | 175.238,00 |
| 24.10.2025 | 296,72 | 298,13 | 289,18 | 291,01 | -0,64% | 133.257,00 |
| 23.10.2025 | 294,23 | 298,54 | 290,75 | 292,88 | -0,23% | 101.876,00 |
| 22.10.2025 | 300,08 | 302,17 | 291,88 | 293,55 | -2,67% | 94.634,00 |
| 21.10.2025 | 300,25 | 305,13 | 299,04 | 301,60 | -0,31% | 78.046,00 |
| 20.10.2025 | 306,18 | 310,71 | 301,96 | 302,53 | 0,18% | 138.122,00 |
| 17.10.2025 | 294,57 | 304,11 | 294,34 | 302,00 | 1,68% | 206.743,00 |
| 16.10.2025 | 291,00 | 297,81 | 289,93 | 297,00 | 1,96% | 186.174,00 |
| 15.10.2025 | 292,31 | 297,01 | 288,51 | 291,29 | -0,43% | 206.882,00 |
| 14.10.2025 | 275,92 | 292,97 | 274,74 | 292,55 | 4,98% | 208.984,00 |
| 13.10.2025 | 279,36 | 280,80 | 275,62 | 278,68 | 2,26% | 98.418,00 |
| 10.10.2025 | 285,23 | 287,47 | 270,73 | 272,53 | -4,82% | 197.363,00 |
| 09.10.2025 | 297,41 | 299,00 | 284,26 | 286,33 | -4,19% | 185.793,00 |
| 08.10.2025 | 297,57 | 303,51 | 297,06 | 298,84 | 0,27% | 89.192,00 |