57,330€
0,63%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 53,30 | 54,03 | 52,60 | 53,80 | 1,09% | 800,00 |
| 02.03.2026 | 53,17 | 53,61 | 52,43 | 53,22 | 0,30% | - |
| 27.02.2026 | 53,33 | 53,37 | 51,85 | 53,06 | -0,52% | - |
| 26.02.2026 | 50,76 | 53,41 | 50,75 | 53,34 | 4,98% | 6,00 |
| 25.02.2026 | 50,42 | 51,11 | 50,02 | 50,81 | 0,51% | 1.040,00 |
| 24.02.2026 | 50,54 | 51,46 | 50,04 | 50,55 | 0,08% | 28,00 |
| 23.02.2026 | 52,62 | 52,81 | 50,46 | 50,51 | -4,36% | 114,00 |
| 20.02.2026 | 53,45 | 53,92 | 52,67 | 52,81 | -1,10% | - |
| 19.02.2026 | 53,10 | 53,50 | 52,70 | 53,40 | 0,47% | - |
| 18.02.2026 | 51,78 | 53,31 | 51,78 | 53,15 | 2,71% | 8,00 |
| 17.02.2026 | 51,50 | 52,50 | 51,25 | 51,75 | 0,49% | 8.559,00 |
| 16.02.2026 | 51,00 | 52,00 | 51,00 | 51,50 | -0,48% | - |
| 13.02.2026 | 50,50 | 52,00 | 50,50 | 51,75 | 1,97% | 119,00 |
| 12.02.2026 | 52,00 | 53,25 | 50,75 | 50,75 | -3,79% | 2.000,00 |
| 11.02.2026 | 57,00 | 57,75 | 52,25 | 52,75 | -7,86% | 3,00 |
| 10.02.2026 | 56,00 | 57,25 | 55,50 | 57,25 | 2,69% | - |
| 09.02.2026 | 57,25 | 57,50 | 55,75 | 55,75 | -3,46% | - |
| 06.02.2026 | 56,00 | 58,75 | 56,00 | 57,75 | 2,21% | - |
| 05.02.2026 | 57,00 | 57,75 | 56,25 | 56,50 | -0,44% | - |
| 04.02.2026 | 56,75 | 58,00 | 56,25 | 56,75 | -0,87% | - |
| 03.02.2026 | 59,00 | 59,25 | 56,75 | 57,25 | -3,38% | - |
| 02.02.2026 | 58,50 | 60,00 | 58,00 | 59,25 | 0,85% | - |
| 30.01.2026 | 56,00 | 58,75 | 56,00 | 58,75 | 4,44% | - |
| 29.01.2026 | 55,00 | 56,50 | 55,00 | 56,25 | 1,81% | - |
| 28.01.2026 | 56,00 | 57,00 | 55,25 | 55,25 | -1,78% | - |
| 27.01.2026 | 57,00 | 57,50 | 55,75 | 56,25 | -1,75% | 140,00 |
| 26.01.2026 | 57,00 | 57,50 | 56,25 | 57,25 | 0,00% | 84,00 |
| 23.01.2026 | 58,75 | 59,00 | 57,25 | 57,25 | -1,72% | - |
| 22.01.2026 | 58,00 | 59,00 | 57,75 | 58,25 | 0,00% | 1.204,00 |
| 21.01.2026 | 56,75 | 58,50 | 56,50 | 58,25 | 2,64% | 45,00 |
| 20.01.2026 | 58,50 | 58,50 | 56,75 | 56,75 | -2,99% | - |
| 19.01.2026 | 58,00 | 58,50 | 58,00 | 58,50 | -0,43% | 15,00 |
| 16.01.2026 | 59,00 | 59,50 | 58,25 | 58,75 | -0,84% | - |
| 15.01.2026 | 58,25 | 59,25 | 58,00 | 59,25 | 1,72% | 164,00 |
| 14.01.2026 | 57,50 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 13.01.2026 | 58,50 | 59,50 | 57,25 | 57,75 | -2,53% | - |
| 12.01.2026 | 59,50 | 59,50 | 58,25 | 59,25 | 0,00% | - |
| 09.01.2026 | 58,00 | 59,75 | 58,00 | 59,25 | 1,72% | 230,00 |
| 08.01.2026 | 57,00 | 58,50 | 56,75 | 58,25 | 1,75% | 50,00 |
| 07.01.2026 | 56,50 | 57,50 | 56,00 | 57,25 | 0,88% | - |
| 06.01.2026 | 56,00 | 57,25 | 55,75 | 56,75 | 0,89% | 58,00 |
| 05.01.2026 | 56,50 | 57,75 | 56,00 | 56,25 | -0,88% | - |
| 02.01.2026 | 56,00 | 57,00 | 55,75 | 56,75 | -0,87% | - |
| 30.12.2025 | 56,50 | 58,00 | 56,50 | 57,25 | 0,88% | - |
| 29.12.2025 | 57,25 | 58,00 | 56,25 | 56,75 | 0,89% | - |
| 23.12.2025 | 57,50 | 57,50 | 56,00 | 56,25 | -1,75% | 112,00 |
| 22.12.2025 | 58,50 | 58,50 | 1,28 | 57,25 | -1,72% | 30,00 |
| 19.12.2025 | 59,00 | 59,00 | 58,25 | 58,25 | -1,27% | - |
| 18.12.2025 | 58,50 | 59,50 | 58,50 | 59,00 | 0,00% | 30,00 |
| 17.12.2025 | 58,00 | 59,25 | 58,00 | 59,00 | 1,29% | - |
| 16.12.2025 | 58,00 | 58,75 | 58,00 | 58,25 | -0,85% | - |
| 15.12.2025 | 59,50 | 60,00 | 58,25 | 58,75 | -1,67% | - |
| 12.12.2025 | 58,75 | 59,75 | 58,50 | 59,75 | 1,70% | - |
| 11.12.2025 | 57,00 | 58,75 | 57,00 | 58,75 | 1,73% | - |
| 10.12.2025 | 57,50 | 59,00 | 56,75 | 57,75 | -0,86% | - |
| 09.12.2025 | 55,50 | 58,50 | 55,50 | 58,25 | 4,48% | 6.947,00 |
| 08.12.2025 | 56,75 | 57,25 | 55,75 | 55,75 | -1,76% | 165,00 |
| 05.12.2025 | 56,50 | 57,50 | 56,50 | 56,75 | -0,87% | - |