46,200€
-4,84%
Echtzeit-Aktienkurs Kewaunee Scientific Corp
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 48,85 | 51,75 | 47,80 | 48,35 | -0,41% | - |
| 28.08.2025 | 48,05 | 51,75 | 47,95 | 48,55 | 4,18% | - |
| 27.08.2025 | 48,80 | 52,10 | 46,60 | 46,60 | 0,00% | - |
| 26.08.2025 | 48,80 | 51,75 | 46,60 | 46,60 | -4,70% | - |
| 25.08.2025 | 49,30 | 51,65 | 48,40 | 48,90 | -0,61% | - |
| 22.08.2025 | 49,35 | 51,85 | 48,35 | 49,20 | 0,72% | - |
| 21.08.2025 | 48,15 | 49,95 | 48,05 | 48,85 | 1,45% | - |
| 20.08.2025 | 48,35 | 51,75 | 48,00 | 48,15 | -0,41% | - |
| 19.08.2025 | 48,55 | 51,75 | 47,25 | 48,35 | -0,62% | - |
| 18.08.2025 | 46,60 | 48,65 | 46,60 | 48,65 | 3,29% | - |
| 15.08.2025 | 48,00 | 51,65 | 46,30 | 47,10 | -2,59% | - |
| 14.08.2025 | 48,10 | 51,75 | 47,70 | 48,35 | -0,62% | - |
| 13.08.2025 | 48,00 | 51,40 | 47,90 | 48,65 | 1,35% | - |
| 12.08.2025 | 47,50 | 51,85 | 46,10 | 48,00 | 0,84% | - |
| 11.08.2025 | 46,10 | 48,25 | 45,70 | 47,60 | 3,93% | - |
| 08.08.2025 | 45,90 | 46,60 | 45,40 | 45,80 | 0,22% | - |
| 07.08.2025 | 45,30 | 47,45 | 45,30 | 45,70 | 0,44% | - |
| 06.08.2025 | 46,90 | 47,20 | 43,60 | 45,50 | -1,94% | - |
| 05.08.2025 | 47,60 | 48,25 | 46,30 | 46,40 | -2,11% | - |
| 04.08.2025 | 47,60 | 49,45 | 46,70 | 47,40 | 0,42% | - |
| 01.08.2025 | 48,20 | 49,50 | 46,70 | 47,20 | -3,48% | - |
| 31.07.2025 | 49,80 | 50,45 | 48,80 | 48,90 | -1,61% | - |
| 30.07.2025 | 50,10 | 50,90 | 48,70 | 49,70 | -1,29% | - |
| 29.07.2025 | 50,50 | 51,20 | 49,25 | 50,35 | -0,10% | - |
| 28.07.2025 | 49,90 | 51,35 | 49,90 | 50,40 | 1,00% | - |
| 25.07.2025 | 49,10 | 50,80 | 48,80 | 49,90 | 0,30% | - |
| 24.07.2025 | 50,20 | 51,05 | 48,90 | 49,75 | -0,70% | - |
| 23.07.2025 | 49,85 | 50,45 | 49,55 | 50,10 | 0,70% | - |
| 22.07.2025 | 49,20 | 50,10 | 48,00 | 49,75 | 1,32% | - |
| 21.07.2025 | 47,60 | 49,90 | 47,00 | 49,10 | 2,94% | - |
| 18.07.2025 | 49,10 | 50,20 | 47,70 | 47,70 | -3,54% | - |
| 17.07.2025 | 50,65 | 51,25 | 48,35 | 49,45 | -2,18% | - |
| 16.07.2025 | 49,65 | 50,75 | 48,60 | 50,55 | 1,81% | - |
| 15.07.2025 | 50,55 | 50,95 | 48,60 | 49,65 | 2,58% | - |
| 14.07.2025 | 50,35 | 51,10 | 44,50 | 48,40 | -3,68% | - |
| 11.07.2025 | 50,20 | 50,65 | 49,55 | 50,25 | -0,69% | - |
| 10.07.2025 | 51,20 | 51,20 | 50,10 | 50,60 | -0,98% | - |
| 09.07.2025 | 49,35 | 51,10 | 49,00 | 51,10 | 3,86% | - |
| 08.07.2025 | 49,35 | 50,05 | 48,90 | 49,20 | 0,41% | - |
| 07.07.2025 | 50,55 | 50,55 | 49,00 | 49,00 | -2,87% | - |
| 04.07.2025 | 50,20 | 50,45 | 50,20 | 50,45 | 1,10% | - |
| 03.07.2025 | 49,35 | 50,25 | 48,50 | 49,90 | 1,01% | - |
| 02.07.2025 | 50,90 | 50,95 | 49,35 | 49,40 | -1,40% | - |
| 01.07.2025 | 49,80 | 50,65 | 48,85 | 50,10 | 0,40% | - |
| 30.06.2025 | 48,90 | 51,20 | 48,55 | 49,90 | 2,04% | - |
| 27.06.2025 | 46,70 | 50,00 | 46,40 | 48,90 | 4,94% | - |
| 26.06.2025 | 34,70 | 46,90 | 34,70 | 46,60 | 34,68% | - |
| 25.06.2025 | 32,00 | 34,60 | 32,00 | 34,60 | 2,67% | - |
| 24.06.2025 | 30,20 | 34,30 | 30,20 | 33,70 | 4,66% | - |
| 23.06.2025 | 31,20 | 33,50 | 31,20 | 32,20 | -1,53% | - |
| 20.06.2025 | 30,20 | 33,30 | 30,20 | 32,70 | 2,83% | - |
| 19.06.2025 | 30,40 | 32,00 | 30,40 | 31,80 | -0,62% | - |
| 18.06.2025 | 31,00 | 32,60 | 31,00 | 32,00 | -1,23% | - |
| 17.06.2025 | 32,80 | 32,80 | 31,80 | 32,40 | -1,22% | - |
| 16.06.2025 | 32,50 | 33,30 | 32,30 | 32,80 | 1,23% | - |
| 13.06.2025 | 33,80 | 33,80 | 32,10 | 32,40 | -3,57% | - |
| 12.06.2025 | 34,40 | 34,50 | 32,70 | 33,60 | -2,61% | - |
| 11.06.2025 | 34,90 | 35,00 | 33,80 | 34,50 | -0,86% | - |
| 10.06.2025 | 34,80 | 35,30 | 34,20 | 34,80 | 0,87% | - |
| 09.06.2025 | 34,80 | 35,40 | 31,90 | 34,50 | -0,86% | - |
| 06.06.2025 | 34,50 | 35,60 | 33,10 | 34,80 | 0,87% | - |
| 05.06.2025 | 33,40 | 35,20 | 32,80 | 34,50 | -0,86% | - |
| 04.06.2025 | 36,00 | 36,10 | 34,70 | 34,80 | -3,06% | - |
| 03.06.2025 | 32,60 | 36,60 | 32,60 | 35,90 | 6,53% | - |
| 02.06.2025 | 33,80 | 34,50 | 32,90 | 33,70 | -0,88% | - |
| 30.05.2025 | 34,30 | 34,30 | 33,70 | 34,00 | -0,87% | - |
| 29.05.2025 | 34,60 | 36,00 | 32,90 | 34,30 | -1,15% | - |
| 28.05.2025 | 34,80 | 36,60 | 33,70 | 34,70 | 0,58% | - |
| 27.05.2025 | 30,20 | 35,10 | 30,20 | 34,50 | 8,49% | - |
| 26.05.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,00% | - |
| 23.05.2025 | 30,80 | 34,30 | 30,80 | 31,80 | -1,85% | - |
| 22.05.2025 | 31,90 | 33,30 | 31,70 | 32,40 | 1,57% | - |
| 21.05.2025 | 31,20 | 32,90 | 31,20 | 31,90 | -3,92% | - |
| 20.05.2025 | 32,90 | 33,80 | 32,40 | 33,20 | 0,91% | - |
| 19.05.2025 | 33,40 | 33,70 | 32,40 | 32,90 | -2,66% | - |
| 16.05.2025 | 33,30 | 33,80 | 32,60 | 33,80 | 1,50% | - |
| 15.05.2025 | 33,30 | 34,10 | 31,60 | 33,30 | 0,00% | - |
| 14.05.2025 | 32,20 | 33,80 | 32,20 | 33,30 | -0,89% | - |
| 13.05.2025 | 32,70 | 34,30 | 32,60 | 33,60 | 2,75% | - |
| 12.05.2025 | 31,20 | 33,00 | 31,20 | 32,70 | 4,47% | 483,00 |
| 09.05.2025 | 30,60 | 35,10 | 29,80 | 31,30 | 2,29% | - |
| 08.05.2025 | 28,60 | 33,10 | 26,70 | 30,60 | 6,62% | - |
| 07.05.2025 | 27,50 | 33,00 | 26,80 | 28,70 | 4,36% | - |
| 06.05.2025 | 28,90 | 33,40 | 27,10 | 27,50 | -5,17% | - |
| 05.05.2025 | 26,80 | 29,30 | 26,80 | 29,00 | 3,20% | - |
| 02.05.2025 | 26,60 | 28,60 | 26,60 | 28,10 | 0,00% | - |
| 30.04.2025 | 28,30 | 32,80 | 26,80 | 28,10 | -1,06% | - |
| 29.04.2025 | 28,80 | 30,50 | 28,00 | 28,40 | -1,05% | - |
| 28.04.2025 | 30,40 | 33,80 | 28,20 | 28,70 | -6,21% | - |
| 25.04.2025 | 30,30 | 30,60 | 28,70 | 30,60 | 2,00% | - |
| 24.04.2025 | 29,70 | 32,20 | 28,90 | 30,00 | 0,67% | - |
| 23.04.2025 | 27,20 | 31,50 | 27,20 | 29,80 | 6,05% | - |
| 22.04.2025 | 28,30 | 29,00 | 27,50 | 28,10 | -5,07% | - |
| 17.04.2025 | 28,20 | 30,20 | 28,20 | 29,60 | 0,00% | - |
| 16.04.2025 | 30,10 | 30,80 | 29,40 | 29,60 | -2,31% | - |
| 15.04.2025 | 28,50 | 31,20 | 27,85 | 30,30 | 6,69% | - |
| 14.04.2025 | 28,20 | 35,50 | 27,50 | 28,40 | -3,73% | - |
| 11.04.2025 | 30,70 | 32,00 | 28,70 | 29,50 | -4,53% | - |
| 10.04.2025 | 34,60 | 34,60 | 29,40 | 30,90 | -11,46% | - |
| 09.04.2025 | 31,40 | 34,90 | 31,20 | 34,90 | 10,09% | - |