1,605€
-1,68%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 27.05.2025 | 1,27 | 1,30 | 1,24 | 1,25 | -2,16% | - |
| 26.05.2025 | 1,30 | 1,33 | 1,27 | 1,27 | -0,97% | - |
| 23.05.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,39% | - |
| 22.05.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -1,18% | 250,00 |
| 21.05.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -1,17% | - |
| 20.05.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 2,39% | - |
| 19.05.2025 | 1,27 | 1,27 | 1,24 | 1,26 | -0,79% | - |
| 16.05.2025 | 1,29 | 1,29 | 1,24 | 1,27 | -1,56% | - |
| 15.05.2025 | 1,24 | 1,29 | 1,23 | 1,29 | 4,05% | - |
| 14.05.2025 | 1,24 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 13.05.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 12.05.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 0,40% | - |
| 09.05.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,99% | - |
| 08.05.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,39% | - |
| 07.05.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,20% | - |
| 06.05.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -1,17% | - |
| 05.05.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 02.05.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -0,39% | - |
| 30.04.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 1,19% | - |
| 29.04.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 28.04.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,00% | - |
| 25.04.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,18% | - |
| 24.04.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 23.04.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,59% | - |
| 22.04.2025 | 1,31 | 1,31 | 1,25 | 1,27 | -3,07% | - |
| 17.04.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 2,55% | - |
| 16.04.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -0,97% | - |
| 15.04.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 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% | - |