1,405€
-3,10%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -1,72% | - |
| 14.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,17% | - |
| 13.10.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 1,94% | - |
| 10.10.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,89% | - |
| 09.10.2025 | 1,41 | 1,43 | 1,40 | 1,41 | -1,57% | 1.000,00 |
| 08.10.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,24% | - |
| 07.10.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 06.10.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,75% | - |
| 03.10.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,35% | - |
| 02.10.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -1,39% | - |
| 01.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 30.09.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 29.09.2025 | 1,45 | 1,47 | 1,41 | 1,44 | -0,35% | - |
| 26.09.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 0,35% | - |
| 25.09.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -2,04% | - |
| 24.09.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 1,73% | - |
| 23.09.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -0,35% | - |
| 22.09.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 19.09.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -0,35% | - |
| 18.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,17% | - |
| 17.09.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 1,58% | 1.000,00 |
| 16.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,53% | - |
| 15.09.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,74% | - |
| 12.09.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,49% | - |
| 11.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,26% | - |
| 10.09.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,17% | - |
| 09.09.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -1,20% | - |
| 08.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,52% | - |
| 05.09.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 0,52% | - |
| 04.09.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -0,86% | - |
| 03.09.2025 | 1,53 | 1,54 | 1,45 | 1,45 | -1,36% | - |
| 02.09.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,91% | - |
| 01.09.2025 | 1,47 | 1,50 | 1,44 | 1,44 | -2,37% | - |
| 29.08.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,34% | - |
| 28.08.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -0,84% | - |
| 27.08.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,85% | - |
| 26.08.2025 | 1,53 | 1,53 | 1,43 | 1,47 | -3,28% | - |
| 25.08.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,83% | - |
| 22.08.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,17% | - |
| 21.08.2025 | 1,47 | 1,51 | 1,47 | 1,49 | 1,02% | - |
| 20.08.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,34% | - |
| 19.08.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 1,70% | - |
| 18.08.2025 | 1,47 | 1,50 | 1,46 | 1,47 | -0,17% | - |
| 15.08.2025 | 1,49 | 1,54 | 1,45 | 1,48 | -0,17% | - |
| 14.08.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -2,80% | - |
| 13.08.2025 | 1,51 | 1,53 | 1,48 | 1,52 | 0,83% | - |
| 12.08.2025 | 1,55 | 1,56 | 1,49 | 1,51 | -0,33% | - |
| 11.08.2025 | 1,52 | 1,58 | 1,51 | 1,51 | -0,33% | - |
| 08.08.2025 | 1,54 | 1,57 | 1,49 | 1,52 | -1,78% | - |
| 07.08.2025 | 1,65 | 1,66 | 1,48 | 1,55 | -6,22% | - |
| 06.08.2025 | 1,58 | 1,66 | 1,58 | 1,65 | 3,62% | - |
| 05.08.2025 | 1,66 | 1,66 | 1,57 | 1,59 | -3,93% | - |
| 04.08.2025 | 1,57 | 1,66 | 1,55 | 1,66 | 2,95% | - |
| 01.08.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,53% | - |
| 31.07.2025 | 1,61 | 1,68 | 1,61 | 1,63 | 1,56% | - |
| 30.07.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -2,13% | 2,00 |
| 29.07.2025 | 1,63 | 1,66 | 1,62 | 1,64 | 1,23% | - |
| 28.07.2025 | 1,66 | 1,67 | 1,62 | 1,62 | -2,26% | - |
| 25.07.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 0,15% | - |
| 24.07.2025 | 1,69 | 1,71 | 1,65 | 1,66 | -2,07% | - |
| 23.07.2025 | 1,61 | 1,71 | 1,61 | 1,69 | 5,29% | 751,00 |
| 22.07.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,98% | 413,00 |
| 21.07.2025 | 1,52 | 1,65 | 1,52 | 1,64 | 7,36% | 12.801,00 |
| 18.07.2025 | 1,50 | 1,57 | 1,50 | 1,53 | 1,66% | - |
| 17.07.2025 | 1,47 | 1,56 | 1,47 | 1,50 | 1,52% | - |
| 16.07.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | - |
| 15.07.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -2,99% | - |
| 14.07.2025 | 1,50 | 1,54 | 1,48 | 1,51 | 0,33% | - |
| 11.07.2025 | 1,56 | 1,56 | 1,47 | 1,50 | -3,54% | - |
| 10.07.2025 | 1,49 | 1,56 | 1,48 | 1,56 | 4,01% | - |
| 09.07.2025 | 1,44 | 1,50 | 1,43 | 1,50 | 3,64% | - |
| 08.07.2025 | 1,43 | 1,48 | 1,43 | 1,44 | 1,23% | - |
| 07.07.2025 | 1,44 | 1,46 | 1,43 | 1,43 | -1,04% | - |
| 04.07.2025 | 1,44 | 1,47 | 1,44 | 1,44 | -0,52% | - |
| 03.07.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -1,19% | - |
| 02.07.2025 | 1,49 | 1,49 | 1,44 | 1,47 | -1,18% | - |
| 01.07.2025 | 1,46 | 1,49 | 1,45 | 1,48 | 0,85% | - |
| 30.06.2025 | 1,45 | 1,49 | 1,45 | 1,47 | 0,86% | - |
| 27.06.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,52% | - |
| 26.06.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -0,68% | - |
| 25.06.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 1,04% | - |
| 24.06.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -2,69% | - |
| 23.06.2025 | 1,47 | 1,50 | 1,45 | 1,49 | 1,19% | - |
| 20.06.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,91% | - |
| 19.06.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | - |
| 18.06.2025 | 1,47 | 1,49 | 1,43 | 1,43 | -2,72% | - |
| 17.06.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,17% | - |
| 16.06.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 1,21% | - |
| 13.06.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 4,32% | - |
| 12.06.2025 | 1,51 | 1,51 | 1,39 | 1,39 | -7,64% | - |
| 11.06.2025 | 1,45 | 1,60 | 1,41 | 1,51 | 2,56% | - |
| 10.06.2025 | 1,27 | 1,50 | 1,26 | 1,47 | 16,47% | - |
| 09.06.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 06.06.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,40% | - |
| 05.06.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | - |
| 04.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,60% | - |
| 03.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 02.06.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -0,20% | - |
| 30.05.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 29.05.2025 | 1,26 | 1,29 | 1,25 | 1,25 | -0,40% | - |