1,325€
0,95%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |