1,485€
0,34%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,34% | - |
| 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% | - |
| 19.11.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,34% | - |
| 18.11.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,34% | - |
| 15.11.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,17% | - |
| 14.11.2024 | 1,50 | 1,50 | 1,45 | 1,48 | -1,17% | - |
| 13.11.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 1,36% | - |
| 12.11.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,67% | - |
| 11.11.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,34% | - |
| 08.11.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 1,20% | - |
| 07.11.2024 | 1,46 | 1,51 | 1,45 | 1,46 | 0,00% | - |
| 06.11.2024 | 1,49 | 1,51 | 1,46 | 1,46 | -2,82% | - |
| 05.11.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 1,86% | - |
| 04.11.2024 | 1,47 | 1,51 | 1,47 | 1,48 | 0,34% | - |
| 01.11.2024 | 1,54 | 1,54 | 1,47 | 1,47 | -1,51% | - |
| 31.10.2024 | 1,50 | 1,50 | 1,49 | 1,50 | -0,33% | - |
| 30.10.2024 | 1,49 | 1,52 | 1,49 | 1,50 | 0,67% | - |
| 29.10.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -1,49% | - |
| 28.10.2024 | 1,50 | 1,53 | 1,49 | 1,51 | 0,67% | - |
| 25.10.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -0,17% | - |
| 24.10.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,17% | - |
| 23.10.2024 | 1,53 | 1,53 | 1,47 | 1,50 | -1,48% | 1.000,00 |
| 22.10.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -1,13% | - |
| 21.10.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,31% | - |
| 18.10.2024 | 1,57 | 1,57 | 1,49 | 1,52 | -2,87% | - |
| 17.10.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -2,18% | - |
| 16.10.2024 | 1,54 | 1,61 | 1,53 | 1,60 | 3,89% | - |
| 15.10.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 1,15% | - |
| 14.10.2024 | 1,45 | 1,58 | 1,44 | 1,53 | 5,54% | - |
| 11.10.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -0,69% | - |
| 10.10.2024 | 1,43 | 1,46 | 1,42 | 1,46 | 1,93% | - |
| 09.10.2024 | 1,44 | 1,45 | 1,42 | 1,43 | -0,87% | - |
| 08.10.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 1,41% | - |
| 07.10.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 0,18% | 35,00 |
| 04.10.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,07% | - |
| 03.10.2024 | 1,42 | 1,43 | 1,40 | 1,40 | -1,58% | - |
| 02.10.2024 | 1,42 | 1,44 | 1,40 | 1,43 | 0,18% | - |
| 01.10.2024 | 1,45 | 1,46 | 1,40 | 1,42 | -1,90% | - |
| 30.09.2024 | 1,45 | 1,46 | 1,44 | 1,45 | 0,17% | - |
| 27.09.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -1,36% | - |
| 26.09.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -0,17% | - |
| 25.09.2024 | 1,48 | 1,48 | 1,43 | 1,47 | -0,51% | - |
| 24.09.2024 | 1,49 | 1,50 | 1,46 | 1,48 | -0,67% | - |
| 23.09.2024 | 1,54 | 1,54 | 1,46 | 1,49 | -2,94% | - |
| 20.09.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,82% | - |
| 19.09.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -0,33% | - |
| 18.09.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 1,67% | - |
| 17.09.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,17% | - |
| 16.09.2024 | 1,52 | 1,57 | 1,50 | 1,50 | -1,16% | - |
| 13.09.2024 | 1,54 | 1,55 | 1,51 | 1,52 | -1,14% | - |
| 12.09.2024 | 1,53 | 1,54 | 1,47 | 1,53 | 0,66% | - |
| 11.09.2024 | 1,56 | 1,57 | 1,51 | 1,52 | -2,87% | - |
| 10.09.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 0,97% | - |
| 09.09.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,65% | 3.000,00 |
| 06.09.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | - |
| 05.09.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -0,33% | - |
| 04.09.2024 | 1,48 | 1,54 | 1,48 | 1,54 | 3,36% | 480,00 |
| 03.09.2024 | 1,54 | 1,55 | 1,48 | 1,49 | -3,41% | - |
| 02.09.2024 | 1,52 | 1,54 | 1,49 | 1,54 | 1,15% | - |
| 30.08.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,98% | - |
| 29.08.2024 | 1,54 | 1,56 | 1,54 | 1,54 | -0,16% | - |
| 28.08.2024 | 1,57 | 1,58 | 1,54 | 1,54 | -2,07% | - |
| 27.08.2024 | 1,56 | 1,58 | 1,54 | 1,57 | 1,13% | - |
| 26.08.2024 | 1,61 | 1,61 | 1,54 | 1,56 | -2,96% | - |
| 23.08.2024 | 1,63 | 1,65 | 1,57 | 1,60 | -1,08% | - |
| 22.08.2024 | 1,74 | 1,74 | 1,59 | 1,62 | -6,90% | - |
| 21.08.2024 | 1,76 | 1,76 | 1,70 | 1,74 | -0,85% | - |
| 20.08.2024 | 1,76 | 1,76 | 1,75 | 1,76 | -0,14% | - |
| 19.08.2024 | 1,75 | 1,76 | 1,71 | 1,76 | 0,57% | - |
| 16.08.2024 | 1,74 | 1,77 | 1,71 | 1,75 | 0,58% | - |
| 15.08.2024 | 1,73 | 1,74 | 1,70 | 1,74 | 0,58% | - |
| 14.08.2024 | 1,72 | 1,76 | 1,65 | 1,73 | 0,44% | - |
| 13.08.2024 | 1,70 | 1,73 | 1,66 | 1,72 | 1,47% | - |
| 12.08.2024 | 1,68 | 1,73 | 1,66 | 1,70 | 0,89% | - |
| 09.08.2024 | 1,65 | 1,70 | 1,63 | 1,68 | 1,66% | - |
| 08.08.2024 | 1,67 | 1,70 | 1,65 | 1,65 | -0,90% | - |
| 07.08.2024 | 1,67 | 1,70 | 1,65 | 1,67 | 0,00% | 1.198,00 |
| 06.08.2024 | 1,58 | 1,72 | 1,58 | 1,67 | 5,71% | - |
| 05.08.2024 | 1,68 | 1,68 | 1,58 | 1,58 | -5,96% | 5.000,00 |
| 02.08.2024 | 1,68 | 1,73 | 1,66 | 1,68 | -0,89% | - |
| 01.08.2024 | 1,72 | 1,74 | 1,68 | 1,69 | -1,60% | - |
| 31.07.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,86% | - |
| 30.07.2024 | 1,73 | 1,74 | 1,70 | 1,74 | 0,14% | - |
| 29.07.2024 | 1,69 | 1,74 | 1,67 | 1,73 | 2,51% | - |
| 26.07.2024 | 1,68 | 1,69 | 1,63 | 1,69 | 0,75% | - |
| 25.07.2024 | 1,70 | 1,71 | 1,59 | 1,68 | -1,32% | - |
| 24.07.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -3,00% | - |
| 23.07.2024 | 1,70 | 1,76 | 1,69 | 1,75 | 3,24% | 1.000,00 |
| 22.07.2024 | 1,54 | 1,83 | 1,54 | 1,70 | 10,23% | 10.700,00 |
| 19.07.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 18.07.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 17.07.2024 | 1,52 | 1,54 | 1,51 | 1,54 | 0,99% | - |
| 16.07.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 15.07.2024 | 1,53 | 1,56 | 1,51 | 1,52 | -1,14% | - |
| 12.07.2024 | 1,53 | 1,56 | 1,51 | 1,53 | 0,49% | - |
| 11.07.2024 | 1,54 | 1,54 | 1,43 | 1,53 | -0,65% | - |
| 10.07.2024 | 1,54 | 1,54 | 1,52 | 1,54 | -0,16% | - |
| 09.07.2024 | 1,52 | 1,54 | 1,47 | 1,54 | 1,49% | - |