Echtzeit-Aktienkurs Kansas City Southern
Bid:
Ask:
Aktienkurse zur Kansas City Southern Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 212,65 | 212,70 | 212,44 | 212,44 | -0,47% | - |
| 25.02.2021 | 217,60 | 218,50 | 212,09 | 213,44 | -2,48% | - |
| 24.02.2021 | 217,10 | 219,97 | 216,72 | 218,88 | 2,97% | - |
| 23.02.2021 | 210,86 | 213,72 | 209,90 | 212,56 | -0,55% | - |
| 22.02.2021 | 212,73 | 216,41 | 212,23 | 213,74 | 0,51% | - |
| 19.02.2021 | 211,06 | 213,98 | 210,54 | 212,66 | 3,01% | - |
| 18.02.2021 | 206,47 | 206,69 | 204,00 | 206,46 | -1,61% | - |
| 17.02.2021 | 209,55 | 209,89 | 206,41 | 209,84 | -0,58% | - |
| 16.02.2021 | 209,24 | 212,68 | 207,12 | 211,06 | 0,86% | - |
| 12.02.2021 | 209,85 | 211,23 | 207,77 | 209,26 | -0,08% | - |
| 11.02.2021 | 208,15 | 210,56 | 207,02 | 209,43 | 1,40% | - |
| 10.02.2021 | 205,84 | 207,35 | 203,55 | 206,54 | 1,70% | - |
| 09.02.2021 | 202,47 | 204,90 | 0,00 | 203,09 | -0,43% | - |
| 08.02.2021 | 204,90 | 205,05 | 0,00 | 203,96 | -2,50% | - |
| 05.02.2021 | 212,08 | 212,16 | 208,27 | 209,20 | -0,86% | - |
| 04.02.2021 | 211,62 | 212,38 | 0,00 | 211,00 | 0,00% | - |
| 03.02.2021 | 210,79 | 211,87 | 210,15 | 210,99 | -0,89% | - |
| 02.02.2021 | 211,68 | 213,61 | 207,12 | 212,88 | 3,58% | - |
| 01.02.2021 | 205,70 | 206,16 | 203,52 | 205,52 | 1,38% | - |
| 29.01.2021 | 202,72 | 202,73 | 202,72 | 202,73 | -2,45% | - |
| 28.01.2021 | 206,98 | 212,60 | 205,46 | 207,82 | 3,28% | - |
| 27.01.2021 | 207,05 | 207,94 | 200,86 | 201,22 | -4,86% | - |
| 26.01.2021 | 217,42 | 217,76 | 211,16 | 211,51 | -3,04% | - |
| 25.01.2021 | 218,12 | 218,51 | 212,37 | 218,13 | 0,25% | - |
| 22.01.2021 | 215,63 | 223,63 | 215,16 | 217,59 | 2,28% | - |
| 21.01.2021 | 212,88 | 215,17 | 0,00 | 212,74 | -1,52% | - |
| 20.01.2021 | 214,50 | 216,54 | 214,43 | 216,02 | 2,06% | - |
| 19.01.2021 | 214,40 | 214,76 | 211,18 | 211,66 | -0,29% | - |
| 15.01.2021 | 210,58 | 213,60 | 209,69 | 212,27 | 0,01% | - |
| 14.01.2021 | 214,69 | 214,93 | 212,12 | 212,26 | -0,76% | - |
| 13.01.2021 | 215,88 | 216,11 | 212,69 | 213,88 | -0,28% | - |
| 12.01.2021 | 213,88 | 216,03 | 210,95 | 214,50 | 0,14% | - |
| 11.01.2021 | 217,13 | 218,02 | 213,98 | 214,20 | -1,30% | - |
| 08.01.2021 | 218,80 | 220,13 | 216,07 | 217,02 | 0,61% | - |
| 07.01.2021 | 214,05 | 218,70 | 214,05 | 215,69 | 2,25% | - |
| 06.01.2021 | 209,12 | 212,43 | 207,58 | 210,94 | 3,43% | - |
| 05.01.2021 | 202,98 | 205,12 | 201,93 | 203,95 | 1,63% | - |
| 04.01.2021 | 205,34 | 205,37 | 199,51 | 200,66 | -1,70% | - |
| 31.12.2020 | 202,41 | 204,62 | 202,41 | 204,13 | 1,50% | - |
| 30.12.2020 | 201,03 | 202,05 | 200,66 | 201,12 | 0,71% | - |
| 29.12.2020 | 200,16 | 201,77 | 199,55 | 199,70 | -0,68% | - |
| 28.12.2020 | 201,92 | 202,23 | 200,10 | 201,07 | 1,10% | - |
| 24.12.2020 | 198,97 | 204,33 | 198,30 | 198,88 | -0,36% | - |
| 23.12.2020 | 196,59 | 200,57 | 196,52 | 199,60 | 1,83% | - |
| 22.12.2020 | 197,66 | 198,20 | 195,95 | 196,01 | -0,59% | - |
| 21.12.2020 | 194,91 | 199,71 | 194,52 | 197,18 | -0,36% | - |
| 18.12.2020 | 197,52 | 198,49 | 194,54 | 197,88 | -0,09% | - |
| 17.12.2020 | 196,49 | 200,63 | 189,76 | 198,06 | 0,77% | - |
| 16.12.2020 | 192,96 | 196,58 | 188,86 | 196,54 | 2,85% | - |
| 15.12.2020 | 191,73 | 194,54 | 173,46 | 191,09 | -0,64% | - |
| 14.12.2020 | 197,04 | 197,25 | 192,31 | 192,31 | 4,34% | - |
| 11.12.2020 | 195,08 | 216,63 | 184,32 | 184,32 | -5,42% | - |
| 10.12.2020 | 195,48 | 195,73 | 193,11 | 194,88 | -1,09% | - |
| 09.12.2020 | 196,33 | 197,38 | 195,27 | 197,02 | 1,81% | - |
| 08.12.2020 | 195,54 | 195,64 | 193,52 | 193,52 | 1,06% | - |
| 07.12.2020 | 196,50 | 216,22 | 177,50 | 191,49 | -11,22% | - |
| 04.12.2020 | 192,38 | 219,85 | 191,68 | 215,68 | 14,30% | - |
| 03.12.2020 | 191,32 | 191,38 | 187,40 | 188,70 | -0,35% | - |
| 02.12.2020 | 189,38 | 189,49 | 189,37 | 189,37 | -0,52% | - |
| 01.12.2020 | 187,41 | 190,35 | 187,41 | 190,35 | 2,29% | - |
| 30.11.2020 | 186,05 | 186,14 | 186,02 | 186,10 | -1,80% | - |
| 27.11.2020 | 189,38 | 190,04 | 188,49 | 189,51 | -0,06% | - |
| 25.11.2020 | 187,10 | 190,10 | 186,88 | 189,61 | -0,07% | - |
| 24.11.2020 | 189,40 | 189,74 | 189,40 | 189,74 | 1,98% | - |
| 23.11.2020 | 187,16 | 188,02 | 185,37 | 186,06 | -1,32% | - |
| 20.11.2020 | 188,09 | 190,54 | 186,89 | 188,54 | -0,25% | - |
| 19.11.2020 | 187,16 | 190,41 | 185,31 | 189,02 | 0,11% | - |
| 18.11.2020 | 191,03 | 193,13 | 188,42 | 188,81 | -1,44% | - |
| 17.11.2020 | 191,50 | 191,61 | 191,45 | 191,57 | 1,96% | - |
| 16.11.2020 | 188,93 | 189,36 | 185,55 | 187,88 | 0,25% | - |
| 13.11.2020 | 188,30 | 188,30 | 186,48 | 187,41 | 0,50% | - |
| 12.11.2020 | 186,52 | 186,59 | 186,49 | 186,49 | -0,77% | - |
| 11.11.2020 | 0,00 | 188,34 | 0,00 | 187,93 | -0,10% | - |
| 10.11.2020 | 183,44 | 189,52 | 0,00 | 188,11 | 2,18% | - |
| 09.11.2020 | 190,90 | 192,68 | 184,11 | 184,11 | 0,41% | - |
| 06.11.2020 | 184,19 | 185,39 | 182,87 | 183,36 | 0,07% | - |
| 05.11.2020 | 183,98 | 185,31 | 182,93 | 183,23 | 1,83% | - |
| 04.11.2020 | 181,68 | 184,16 | 179,40 | 179,93 | -2,11% | - |
| 03.11.2020 | 181,38 | 186,29 | 181,13 | 183,80 | 3,39% | - |
| 02.11.2020 | 178,51 | 180,69 | 176,72 | 177,79 | 1,29% | - |
| 30.10.2020 | 175,25 | 176,35 | 172,91 | 175,52 | -0,14% | - |
| 29.10.2020 | 173,63 | 178,39 | 172,79 | 175,77 | 1,46% | - |
| 28.10.2020 | 173,27 | 173,30 | 173,24 | 173,24 | -1,67% | - |
| 27.10.2020 | 176,23 | 176,23 | 176,18 | 176,19 | -2,06% | - |
| 26.10.2020 | 179,73 | 180,51 | 177,63 | 179,90 | -2,46% | - |
| 23.10.2020 | 184,37 | 185,77 | 183,34 | 184,43 | 1,14% | - |
| 22.10.2020 | 184,23 | 185,27 | 180,52 | 182,35 | 0,14% | - |
| 21.10.2020 | 182,41 | 185,06 | 181,84 | 182,09 | 0,13% | - |
| 20.10.2020 | 182,37 | 185,63 | 181,72 | 181,85 | 1,29% | - |
| 19.10.2020 | 0,00 | 186,33 | 0,00 | 179,52 | 0,27% | - |
| 16.10.2020 | 178,76 | 181,60 | 0,00 | 179,04 | -0,23% | - |
| 15.10.2020 | 182,80 | 184,72 | 179,46 | 179,46 | -2,71% | - |
| 14.10.2020 | 184,12 | 184,93 | 183,33 | 184,45 | 0,87% | - |
| 13.10.2020 | 183,49 | 184,08 | 180,72 | 182,87 | -0,34% | - |
| 12.10.2020 | 186,16 | 186,88 | 183,37 | 183,48 | -1,76% | - |
| 09.10.2020 | 186,01 | 187,09 | 183,68 | 186,77 | 1,48% | - |
| 08.10.2020 | 184,58 | 185,30 | 0,00 | 184,05 | 0,41% | - |
| 07.10.2020 | 181,14 | 184,73 | 180,67 | 183,29 | 2,05% | - |
| 06.10.2020 | 180,80 | 182,74 | 178,89 | 179,62 | -0,74% | - |
| 05.10.2020 | 180,32 | 182,38 | 0,00 | 180,96 | 0,09% | - |