1,275€
-0,78%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 14.04.2025 | 1,28 | 1,29 | 1,26 | 1,29 | 0,59% | - |
| 11.04.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,20% | - |
| 10.04.2025 | 1,31 | 1,31 | 1,26 | 1,28 | -2,11% | - |
| 09.04.2025 | 1,28 | 1,31 | 1,26 | 1,30 | 0,77% | - |
| 08.04.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -0,96% | - |
| 07.04.2025 | 1,28 | 1,35 | 1,25 | 1,31 | -0,19% | - |
| 04.04.2025 | 1,32 | 1,38 | 1,30 | 1,31 | -0,95% | - |
| 03.04.2025 | 1,34 | 1,38 | 1,31 | 1,32 | -1,49% | 2.000,00 |
| 02.04.2025 | 1,35 | 1,37 | 1,34 | 1,34 | -0,37% | - |
| 01.04.2025 | 1,35 | 1,36 | 1,33 | 1,35 | -0,74% | - |
| 31.03.2025 | 1,34 | 1,38 | 1,33 | 1,36 | 0,93% | - |
| 28.03.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,10% | - |
| 27.03.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 26.03.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 25.03.2025 | 1,36 | 1,39 | 1,30 | 1,35 | -0,18% | - |
| 24.03.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,63% | - |
| 21.03.2025 | 1,38 | 1,38 | 1,33 | 1,38 | -0,18% | - |
| 20.03.2025 | 1,36 | 1,43 | 1,36 | 1,38 | 1,28% | - |
| 19.03.2025 | 1,28 | 1,40 | 1,27 | 1,36 | 6,86% | 6.000,00 |
| 18.03.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -1,73% | - |
| 17.03.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -0,57% | - |
| 14.03.2025 | 1,29 | 1,34 | 1,29 | 1,31 | 0,97% | - |
| 13.03.2025 | 1,33 | 1,35 | 1,28 | 1,29 | -2,45% | - |
| 12.03.2025 | 1,42 | 1,43 | 1,32 | 1,33 | -6,53% | - |
| 11.03.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -3,90% | 3.288,00 |
| 10.03.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -0,67% | - |
| 07.03.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -2,46% | - |
| 06.03.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,49% | 4.000,00 |
| 05.03.2025 | 1,57 | 1,58 | 1,52 | 1,53 | -2,55% | - |
| 04.03.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 0,96% | - |
| 03.03.2025 | 1,58 | 1,61 | 1,53 | 1,56 | -1,74% | 4.000,00 |
| 28.02.2025 | 1,59 | 1,59 | 1,54 | 1,58 | -0,16% | - |
| 27.02.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 1,93% | - |
| 26.02.2025 | 1,56 | 1,63 | 1,56 | 1,56 | -0,32% | - |
| 25.02.2025 | 1,56 | 1,61 | 1,53 | 1,56 | 0,00% | - |
| 24.02.2025 | 1,58 | 1,60 | 1,52 | 1,56 | -1,27% | - |
| 21.02.2025 | 1,57 | 1,63 | 1,53 | 1,58 | 0,80% | - |
| 20.02.2025 | 1,58 | 1,59 | 1,54 | 1,57 | -0,79% | - |
| 19.02.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | 1.392,00 |
| 18.02.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 1,45% | - |
| 17.02.2025 | 1,54 | 1,55 | 1,51 | 1,55 | 0,81% | - |
| 14.02.2025 | 1,54 | 1,54 | 1,50 | 1,54 | -0,32% | - |
| 13.02.2025 | 1,50 | 1,54 | 1,46 | 1,54 | 2,50% | 2.000,00 |
| 12.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -1,15% | - |
| 11.02.2025 | 1,56 | 1,56 | 1,51 | 1,52 | -2,72% | - |
| 10.02.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,16% | - |
| 07.02.2025 | 1,56 | 1,57 | 1,53 | 1,57 | 0,16% | - |
| 06.02.2025 | 1,46 | 1,70 | 1,42 | 1,56 | 7,57% | 1.400,00 |
| 05.02.2025 | 1,34 | 1,45 | 1,34 | 1,45 | 8,19% | - |
| 04.02.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 1,13% | - |
| 03.02.2025 | 1,32 | 1,35 | 1,32 | 1,33 | -0,93% | - |
| 31.01.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,13% | - |
| 30.01.2025 | 1,31 | 1,34 | 1,28 | 1,33 | 0,95% | - |
| 29.01.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 0,57% | - |
| 28.01.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 27.01.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,38% | - |
| 24.01.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -3,14% | 7.500,00 |
| 23.01.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 22.01.2025 | 1,31 | 1,36 | 1,31 | 1,35 | 3,44% | 7.500,00 |
| 21.01.2025 | 1,35 | 1,37 | 1,28 | 1,31 | -3,51% | 7.500,00 |
| 20.01.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,18% | - |
| 17.01.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -0,37% | - |
| 16.01.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,18% | - |
| 15.01.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 14.01.2025 | 1,31 | 1,37 | 1,30 | 1,35 | 3,65% | - |
| 13.01.2025 | 1,30 | 1,34 | 1,30 | 1,30 | 0,00% | - |
| 10.01.2025 | 1,35 | 1,35 | 1,27 | 1,30 | -3,34% | - |
| 09.01.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,19% | - |
| 08.01.2025 | 1,30 | 1,35 | 1,29 | 1,35 | 4,25% | - |
| 07.01.2025 | 1,34 | 1,36 | 1,29 | 1,30 | -3,18% | 100,00 |
| 06.01.2025 | 1,32 | 1,35 | 1,29 | 1,34 | 1,52% | 8.250,00 |
| 03.01.2025 | 1,40 | 1,41 | 1,30 | 1,32 | -5,72% | - |
| 02.01.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,54% | - |
| 30.12.2024 | 1,39 | 1,40 | 1,36 | 1,39 | 0,18% | - |
| 27.12.2024 | 1,47 | 1,47 | 1,36 | 1,39 | -5,45% | - |
| 23.12.2024 | 1,48 | 1,51 | 1,46 | 1,47 | -0,84% | - |
| 20.12.2024 | 1,49 | 1,52 | 1,47 | 1,48 | -0,67% | - |
| 19.12.2024 | 1,47 | 1,51 | 1,46 | 1,49 | 1,02% | - |
| 18.12.2024 | 1,48 | 1,53 | 1,47 | 1,48 | -0,34% | - |
| 17.12.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -1,33% | - |
| 16.12.2024 | 1,41 | 1,51 | 1,37 | 1,50 | 6,76% | - |
| 13.12.2024 | 1,42 | 1,43 | 1,35 | 1,41 | -1,23% | - |
| 12.12.2024 | 1,42 | 1,44 | 1,40 | 1,42 | 0,35% | - |
| 11.12.2024 | 1,43 | 1,46 | 1,41 | 1,42 | -0,53% | - |
| 10.12.2024 | 1,44 | 1,45 | 1,42 | 1,43 | -1,04% | 400,00 |
| 09.12.2024 | 1,45 | 1,48 | 1,43 | 1,44 | -0,52% | - |
| 06.12.2024 | 1,46 | 1,54 | 1,45 | 1,45 | -0,69% | - |
| 05.12.2024 | 1,33 | 1,48 | 1,32 | 1,46 | 10,00% | - |
| 04.12.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -2,57% | - |
| 03.12.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 02.12.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,37% | - |
| 29.11.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 28.11.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -0,91% | - |
| 27.11.2024 | 1,46 | 1,46 | 1,38 | 1,38 | -5,65% | - |
| 26.11.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 0,17% | - |
| 25.11.2024 | 1,48 | 1,49 | 1,44 | 1,46 | -1,52% | - |
| 22.11.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | - |
| 21.11.2024 | 1,50 | 1,51 | 1,47 | 1,47 | -2,00% | - |
| 20.11.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 2,04% | - |