267,000€
-0,56%
Echtzeit-Aktienkurs Kardex AG
Bid:
Ask:
Aktienkurse zur Kardex AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 268,50 | 269,50 | 264,00 | 267,25 | -0,47% | - |
| 03.09.2026 | 264,00 | 268,75 | 262,50 | 268,50 | 1,90% | - |
| 02.09.2026 | 268,00 | 268,50 | 262,50 | 263,50 | -4,27% | - |
| 01.09.2026 | 275,25 | 275,75 | 275,25 | 275,25 | 0,18% | - |
| 31.08.2026 | 277,25 | 280,25 | 274,00 | 274,75 | -1,26% | - |
| 28.08.2026 | 280,25 | 282,00 | 276,75 | 278,25 | 0,00% | - |
| 27.08.2026 | 276,00 | 280,00 | 275,75 | 278,25 | 2,96% | - |
| 26.08.2026 | 267,00 | 270,25 | 266,50 | 270,25 | 1,41% | - |
| 25.08.2026 | 262,00 | 270,50 | 262,00 | 266,50 | 1,52% | - |
| 24.08.2026 | 260,50 | 264,75 | 260,25 | 262,50 | 0,67% | - |
| 21.08.2026 | 261,25 | 261,25 | 256,00 | 260,75 | 0,00% | - |
| 20.08.2026 | 256,00 | 261,25 | 255,75 | 260,75 | 1,66% | - |
| 19.08.2026 | 259,75 | 261,00 | 256,25 | 256,50 | -1,44% | - |
| 18.08.2026 | 268,75 | 269,25 | 259,75 | 260,25 | -3,52% | - |
| 17.08.2026 | 275,25 | 275,75 | 269,50 | 269,75 | -0,28% | - |
| 14.08.2026 | 273,25 | 273,25 | 270,00 | 270,50 | -0,92% | - |
| 13.08.2026 | 266,50 | 274,25 | 264,50 | 273,00 | 2,63% | - |
| 12.08.2026 | 267,00 | 268,25 | 264,25 | 266,00 | -0,56% | - |
| 11.08.2026 | 259,75 | 272,75 | 258,50 | 267,50 | 3,18% | - |
| 10.08.2026 | 264,25 | 264,25 | 258,75 | 259,25 | -1,71% | - |
| 07.08.2026 | 264,50 | 266,25 | 263,00 | 263,75 | -0,09% | 1,00 |
| 06.08.2026 | 269,00 | 271,00 | 263,75 | 264,00 | -2,04% | - |
| 05.08.2026 | 270,00 | 275,00 | 268,50 | 269,50 | -0,09% | - |
| 04.08.2026 | 262,75 | 271,75 | 262,50 | 269,75 | 2,96% | - |
| 03.08.2026 | 257,00 | 263,50 | 256,00 | 262,00 | 1,85% | - |
| 31.07.2026 | 275,25 | 276,00 | 255,50 | 257,25 | -6,45% | - |
| 30.07.2026 | 262,00 | 278,50 | 258,25 | 275,00 | 4,86% | - |
| 29.07.2026 | 259,25 | 263,75 | 256,75 | 262,25 | 1,25% | - |
| 28.07.2026 | 254,25 | 259,50 | 252,75 | 259,00 | 0,97% | 3,00 |
| 27.07.2026 | 256,25 | 257,50 | 253,25 | 256,50 | 0,88% | - |
| 24.07.2026 | 258,75 | 261,00 | 252,00 | 254,25 | -1,83% | 6,00 |
| 23.07.2026 | 260,50 | 260,50 | 255,75 | 259,00 | -0,58% | - |
| 22.07.2026 | 258,00 | 262,25 | 254,75 | 260,50 | 1,07% | 38,00 |
| 21.07.2026 | 256,00 | 258,00 | 253,00 | 257,75 | -0,77% | - |
| 20.07.2026 | 259,75 | 260,75 | 256,75 | 259,75 | 0,00% | - |
| 17.07.2026 | 253,25 | 261,25 | 251,25 | 259,75 | 1,07% | - |
| 16.07.2026 | 260,50 | 262,50 | 256,75 | 257,00 | -1,25% | - |
| 15.07.2026 | 255,25 | 261,25 | 253,25 | 260,25 | 2,66% | - |
| 14.07.2026 | 253,50 | 255,25 | 250,50 | 253,50 | -0,29% | - |
| 13.07.2026 | 256,75 | 257,50 | 253,00 | 254,25 | -0,59% | 105,00 |
| 10.07.2026 | 258,00 | 258,75 | 253,75 | 255,75 | -0,97% | - |
| 09.07.2026 | 257,00 | 261,75 | 256,50 | 258,25 | 0,49% | - |
| 08.07.2026 | 263,25 | 263,25 | 254,75 | 257,00 | -2,28% | - |
| 07.07.2026 | 269,25 | 269,25 | 262,00 | 263,00 | -2,05% | - |
| 06.07.2026 | 271,75 | 273,00 | 265,75 | 268,50 | -1,20% | - |
| 03.07.2026 | 253,75 | 273,75 | 253,75 | 271,75 | 8,27% | 91,00 |
| 02.07.2026 | 251,75 | 252,00 | 250,75 | 251,00 | -0,50% | - |
| 01.07.2026 | 245,50 | 252,75 | 245,00 | 252,25 | 2,54% | - |
| 30.06.2026 | 247,25 | 248,75 | 244,75 | 246,00 | 0,72% | - |
| 29.06.2026 | 246,50 | 247,25 | 243,25 | 244,25 | -0,31% | - |
| 26.06.2026 | 250,75 | 251,75 | 244,75 | 245,00 | -2,49% | - |
| 25.06.2026 | 248,25 | 252,50 | 248,25 | 251,25 | 1,82% | - |
| 24.06.2026 | 249,00 | 251,75 | 245,75 | 246,75 | 0,10% | - |
| 23.06.2026 | 251,75 | 251,75 | 245,75 | 246,50 | -1,99% | - |
| 22.06.2026 | 250,25 | 256,75 | 249,00 | 251,50 | 0,30% | - |
| 19.06.2026 | 257,25 | 257,25 | 250,25 | 250,75 | -2,43% | 40,00 |
| 18.06.2026 | 252,25 | 257,50 | 246,50 | 257,00 | 1,48% | - |
| 17.06.2026 | 251,75 | 260,00 | 251,75 | 253,25 | 1,40% | - |
| 16.06.2026 | 246,00 | 251,50 | 245,50 | 249,75 | 1,52% | - |
| 15.06.2026 | 239,50 | 249,50 | 237,25 | 246,00 | 5,24% | - |
| 12.06.2026 | 241,00 | 241,25 | 229,00 | 233,75 | -1,06% | - |
| 11.06.2026 | 243,75 | 245,50 | 235,75 | 236,25 | -3,08% | - |
| 10.06.2026 | 249,00 | 249,00 | 241,25 | 243,75 | -2,21% | - |
| 09.06.2026 | 251,75 | 256,00 | 245,50 | 249,25 | -0,80% | - |
| 08.06.2026 | 248,50 | 258,25 | 220,00 | 251,25 | -13,44% | - |
| 05.06.2026 | 288,50 | 291,00 | 285,50 | 290,25 | 0,43% | - |
| 04.06.2026 | 289,25 | 291,25 | 286,50 | 289,00 | -1,78% | - |
| 03.06.2026 | 295,25 | 295,75 | 292,50 | 294,25 | -0,42% | - |
| 02.06.2026 | 292,75 | 298,25 | 288,75 | 295,50 | 0,94% | - |
| 01.06.2026 | 295,25 | 305,25 | 289,00 | 292,75 | -1,26% | 1,00 |
| 29.05.2026 | 298,25 | 301,75 | 294,50 | 296,50 | 0,68% | - |
| 28.05.2026 | 293,25 | 300,75 | 293,25 | 294,50 | -0,84% | - |
| 27.05.2026 | 296,75 | 301,75 | 295,75 | 297,00 | 0,17% | - |
| 26.05.2026 | 298,25 | 299,25 | 294,25 | 296,50 | -0,75% | - |
| 25.05.2026 | 290,75 | 298,75 | 290,75 | 298,75 | 2,93% | - |
| 22.05.2026 | 287,75 | 290,75 | 286,25 | 290,25 | 1,84% | - |
| 21.05.2026 | 288,75 | 289,75 | 284,75 | 285,00 | -1,21% | - |
| 20.05.2026 | 280,50 | 291,50 | 280,00 | 288,50 | 2,21% | - |
| 19.05.2026 | 290,00 | 296,75 | 280,50 | 282,25 | -3,01% | - |
| 18.05.2026 | 294,50 | 295,00 | 285,50 | 291,00 | -1,61% | - |
| 15.05.2026 | 301,75 | 303,75 | 295,25 | 295,75 | -3,35% | - |
| 14.05.2026 | 302,50 | 307,25 | 302,50 | 306,00 | 1,49% | 11,00 |
| 13.05.2026 | 299,00 | 303,50 | 298,75 | 301,50 | 0,92% | 1,00 |
| 12.05.2026 | 299,50 | 300,00 | 298,25 | 298,75 | -0,67% | - |
| 11.05.2026 | 304,50 | 306,00 | 300,25 | 300,75 | -1,88% | - |
| 08.05.2026 | 303,00 | 307,25 | 302,50 | 306,50 | 1,24% | - |
| 07.05.2026 | 306,75 | 311,00 | 302,00 | 302,75 | 1,17% | - |
| 06.05.2026 | 297,00 | 299,25 | 297,00 | 299,25 | 1,61% | - |
| 05.05.2026 | 293,25 | 297,75 | 293,25 | 294,50 | 0,60% | - |
| 04.05.2026 | 299,00 | 305,00 | 292,25 | 292,75 | -4,10% | - |
| 30.04.2026 | 298,50 | 307,25 | 295,75 | 305,25 | 1,33% | 1,00 |
| 29.04.2026 | 298,00 | 303,75 | 297,25 | 301,25 | 1,43% | - |
| 28.04.2026 | 306,00 | 306,25 | 296,25 | 297,00 | -3,02% | - |
| 27.04.2026 | 301,50 | 310,50 | 300,25 | 306,25 | 1,58% | - |
| 24.04.2026 | 302,75 | 306,00 | 299,25 | 301,50 | -1,15% | - |
| 23.04.2026 | 296,75 | 307,00 | 296,75 | 305,00 | 1,58% | - |
| 22.04.2026 | 294,25 | 304,75 | 294,25 | 300,25 | 2,56% | - |
| 21.04.2026 | 293,00 | 295,00 | 290,50 | 292,75 | 0,77% | - |
| 20.04.2026 | 294,50 | 294,50 | 289,50 | 290,50 | -0,34% | - |
| 17.04.2026 | 281,00 | 291,75 | 281,00 | 291,50 | 3,46% | - |