67,750€
-1,81%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 69,25 | 69,50 | 67,50 | 67,75 | -1,81% | - |
| 05.11.2026 | 69,25 | 71,00 | 68,25 | 69,00 | -0,36% | - |
| 04.11.2026 | 68,00 | 71,00 | 64,25 | 69,25 | 1,47% | - |
| 03.11.2026 | 69,50 | 70,00 | 67,75 | 68,25 | -2,15% | - |
| 02.11.2026 | 68,25 | 70,75 | 68,00 | 69,75 | 1,45% | - |
| 30.10.2026 | 68,00 | 69,25 | 67,75 | 68,75 | 1,48% | - |
| 29.10.2026 | 67,25 | 68,25 | 67,00 | 67,75 | 0,74% | - |
| 28.10.2026 | 68,25 | 68,75 | 66,75 | 67,25 | -1,47% | - |
| 27.10.2026 | 70,50 | 71,00 | 68,00 | 68,25 | -3,53% | - |
| 26.10.2026 | 70,00 | 72,00 | 69,25 | 70,75 | 1,43% | - |
| 23.10.2026 | 68,25 | 71,00 | 67,75 | 69,75 | 2,20% | - |
| 22.10.2026 | 64,75 | 68,50 | 64,25 | 68,25 | 4,60% | - |
| 21.10.2026 | 65,25 | 66,00 | 64,75 | 65,25 | 0,77% | - |
| 20.10.2026 | 64,25 | 65,50 | 64,00 | 64,75 | 0,78% | 27,00 |
| 19.10.2026 | 64,50 | 67,50 | 63,75 | 64,25 | -0,77% | - |
| 16.10.2026 | 65,25 | 66,00 | 64,25 | 64,75 | -0,77% | - |
| 15.10.2026 | 64,50 | 65,25 | 64,25 | 65,25 | 2,35% | - |
| 14.10.2026 | 64,25 | 65,00 | 63,25 | 63,75 | -0,78% | - |
| 13.10.2026 | 63,25 | 65,00 | 63,25 | 64,25 | 0,78% | - |
| 12.10.2026 | 63,75 | 64,50 | 63,50 | 63,75 | 0,00% | - |
| 09.10.2026 | 64,75 | 65,25 | 63,25 | 63,75 | -2,30% | - |
| 08.10.2026 | 63,25 | 65,25 | 62,75 | 65,25 | 2,76% | 54,00 |
| 07.10.2026 | 63,50 | 63,75 | 63,00 | 63,50 | 0,40% | - |
| 06.10.2026 | 64,00 | 64,25 | 62,75 | 63,25 | -0,78% | - |
| 05.10.2026 | 64,00 | 65,00 | 63,75 | 63,75 | 0,00% | - |
| 02.10.2026 | 64,50 | 65,00 | 63,50 | 63,75 | -0,78% | - |
| 01.10.2026 | 63,25 | 65,25 | 63,00 | 64,25 | 1,58% | - |
| 30.09.2026 | 63,00 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 29.09.2026 | 63,00 | 63,75 | 62,00 | 63,25 | 0,80% | 12,00 |
| 28.09.2026 | 63,00 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 25.09.2026 | 63,00 | 63,50 | 62,50 | 62,75 | -0,79% | 7,00 |
| 24.09.2026 | 65,00 | 65,50 | 62,00 | 63,25 | -3,07% | - |
| 23.09.2026 | 66,50 | 66,75 | 64,75 | 65,25 | -1,51% | - |
| 22.09.2026 | 66,50 | 67,00 | 65,50 | 66,25 | -0,75% | - |
| 21.09.2026 | 66,75 | 67,25 | 66,50 | 66,75 | 0,00% | - |
| 18.09.2026 | 67,00 | 67,50 | 66,25 | 66,75 | -0,74% | - |
| 17.09.2026 | 67,75 | 68,00 | 66,25 | 67,25 | -0,37% | - |
| 16.09.2026 | 67,25 | 68,00 | 67,00 | 67,50 | 0,37% | - |
| 15.09.2026 | 67,75 | 68,00 | 67,00 | 67,25 | -0,74% | - |
| 14.09.2026 | 67,25 | 69,00 | 67,00 | 67,75 | 1,50% | - |
| 11.09.2026 | 67,50 | 71,50 | 65,75 | 66,75 | -0,74% | - |
| 10.09.2026 | 69,50 | 70,50 | 65,25 | 67,25 | -3,58% | - |
| 09.09.2026 | 70,25 | 70,75 | 65,75 | 69,75 | 0,00% | - |
| 08.09.2026 | 75,00 | 99,25 | 69,75 | 69,75 | -4,78% | 690,00 |
| 07.09.2026 | 73,50 | 75,00 | 73,25 | 73,25 | 0,00% | - |
| 04.09.2026 | 73,75 | 74,00 | 71,75 | 73,25 | 0,00% | - |
| 03.09.2026 | 72,25 | 93,25 | 50,65 | 73,25 | 1,38% | - |
| 02.09.2026 | 73,25 | 93,75 | 71,75 | 72,25 | -0,69% | - |
| 01.09.2026 | 73,50 | 74,50 | 72,50 | 72,75 | -1,36% | 240,00 |
| 31.08.2026 | 74,50 | 74,75 | 73,25 | 73,75 | -0,67% | 182,00 |
| 28.08.2026 | 72,50 | 75,50 | 72,50 | 74,25 | 2,06% | - |
| 27.08.2026 | 72,25 | 73,25 | 71,50 | 72,75 | 0,00% | - |
| 26.08.2026 | 72,50 | 72,75 | 71,50 | 72,75 | -0,68% | - |
| 25.08.2026 | 72,50 | 73,25 | 70,25 | 73,25 | 0,00% | - |
| 24.08.2026 | 72,75 | 74,00 | 72,25 | 73,25 | 0,69% | - |
| 21.08.2026 | 72,50 | 73,75 | 72,25 | 72,75 | 0,69% | - |
| 20.08.2026 | 72,25 | 72,75 | 71,75 | 72,25 | 0,00% | - |
| 19.08.2026 | 72,50 | 73,50 | 72,00 | 72,25 | 26,20% | - |
| 05.05.2026 | 56,87 | 57,30 | 56,27 | 57,25 | 0,73% | - |
| 04.05.2026 | 56,70 | 57,49 | 56,30 | 56,84 | 0,34% | 540,00 |
| 30.04.2026 | 56,85 | 57,00 | 55,75 | 56,64 | -0,33% | - |
| 29.04.2026 | 57,48 | 57,72 | 56,81 | 56,83 | -0,99% | 84,00 |
| 28.04.2026 | 56,47 | 58,51 | 56,47 | 57,40 | 1,76% | - |
| 27.04.2026 | 56,15 | 57,11 | 55,89 | 56,41 | 0,48% | 10,00 |
| 24.04.2026 | 55,98 | 56,24 | 53,91 | 56,14 | 0,32% | 120,00 |
| 23.04.2026 | 57,38 | 57,51 | 54,92 | 55,96 | -2,47% | - |
| 22.04.2026 | 56,94 | 57,58 | 56,80 | 57,38 | 0,68% | 87,00 |
| 21.04.2026 | 56,58 | 57,93 | 56,58 | 57,00 | 0,79% | 105,00 |
| 20.04.2026 | 55,91 | 56,77 | 55,81 | 56,55 | 1,20% | 300,00 |
| 17.04.2026 | 55,56 | 56,28 | 54,21 | 55,88 | 0,59% | 15,00 |
| 16.04.2026 | 54,48 | 55,68 | 54,23 | 55,55 | 1,93% | - |
| 15.04.2026 | 53,64 | 54,93 | 53,64 | 54,50 | 1,57% | 80,00 |
| 14.04.2026 | 53,72 | 54,27 | 53,51 | 53,66 | -0,15% | - |
| 13.04.2026 | 51,77 | 53,85 | 51,69 | 53,74 | 4,07% | 754,00 |
| 10.04.2026 | 54,71 | 54,76 | 51,21 | 51,64 | -5,56% | 290,00 |
| 09.04.2026 | 54,82 | 54,99 | 53,76 | 54,68 | -0,26% | - |
| 08.04.2026 | 54,12 | 55,65 | 54,08 | 54,82 | 0,40% | - |
| 07.04.2026 | 54,90 | 55,38 | 54,28 | 54,60 | -0,55% | 45,00 |
| 02.04.2026 | 54,36 | 55,30 | 53,53 | 54,90 | 1,52% | - |
| 01.04.2026 | 54,45 | 54,48 | 53,17 | 54,08 | -0,73% | - |
| 31.03.2026 | 54,85 | 55,42 | 54,04 | 54,48 | -0,72% | - |
| 30.03.2026 | 54,15 | 55,68 | 54,14 | 54,87 | 1,35% | - |
| 27.03.2026 | 55,11 | 55,25 | 54,01 | 54,14 | -2,54% | - |
| 26.03.2026 | 54,51 | 56,08 | 54,36 | 55,55 | 1,89% | 708,00 |
| 25.03.2026 | 54,06 | 54,73 | 53,19 | 54,52 | 0,93% | 1.045,00 |
| 24.03.2026 | 54,32 | 54,57 | 53,15 | 54,02 | -0,30% | - |
| 23.03.2026 | 53,55 | 54,63 | 53,22 | 54,18 | 1,47% | 96,00 |
| 20.03.2026 | 53,35 | 54,17 | 53,30 | 53,40 | 0,18% | - |
| 19.03.2026 | 52,75 | 53,97 | 52,22 | 53,30 | 1,04% | 2.880,00 |
| 18.03.2026 | 53,08 | 53,37 | 52,63 | 52,75 | -0,68% | - |
| 17.03.2026 | 52,63 | 53,56 | 52,42 | 53,11 | 1,05% | 96,00 |
| 16.03.2026 | 53,11 | 53,30 | 52,54 | 52,56 | -1,09% | 135,00 |
| 13.03.2026 | 53,53 | 54,16 | 52,95 | 53,14 | -0,47% | 60,00 |
| 12.03.2026 | 54,09 | 54,92 | 53,28 | 53,39 | -1,13% | - |
| 11.03.2026 | 53,77 | 54,43 | 53,13 | 54,00 | 0,15% | - |
| 10.03.2026 | 53,86 | 53,94 | 51,90 | 53,92 | 0,15% | - |
| 09.03.2026 | 55,04 | 55,81 | 52,38 | 53,84 | -1,61% | 1.100,00 |
| 06.03.2026 | 56,09 | 56,38 | 53,69 | 54,72 | -2,44% | - |
| 05.03.2026 | 54,46 | 56,19 | 54,14 | 56,09 | 3,26% | - |
| 04.03.2026 | 53,79 | 54,58 | 53,50 | 54,32 | 0,97% | - |