1,328€
-0,56%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -2,62% | - |
| 15.12.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -1,48% | - |
| 12.12.2025 | 1,37 | 1,39 | 1,36 | 1,36 | -0,91% | - |
| 11.12.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,92% | - |
| 10.12.2025 | 1,36 | 1,37 | 1,33 | 1,36 | 1,50% | - |
| 09.12.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -0,19% | - |
| 08.12.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | 33,00 |
| 05.12.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,10% | - |
| 04.12.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -0,55% | - |
| 03.12.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,90% | - |
| 02.12.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,91% | - |
| 01.12.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 28.11.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -1,78% | - |
| 27.11.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,72% | - |
| 26.11.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 0,36% | - |
| 25.11.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,54% | - |
| 24.11.2025 | 1,38 | 1,42 | 1,38 | 1,38 | -3,15% | - |
| 21.11.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,35% | - |
| 20.11.2025 | 1,39 | 1,44 | 1,38 | 1,42 | 2,71% | - |
| 19.11.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -0,72% | - |
| 18.11.2025 | 1,41 | 1,43 | 1,39 | 1,40 | -2,96% | - |
| 17.11.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 0,17% | - |
| 14.11.2025 | 1,46 | 1,46 | 1,43 | 1,44 | 0,53% | - |
| 13.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,21% | - |
| 12.11.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,52% | - |
| 10.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 07.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 06.11.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -2,04% | - |
| 05.11.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,51% | - |
| 04.11.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,64% | - |
| 03.11.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 1,43% | - |
| 31.10.2025 | 1,40 | 1,43 | 1,40 | 1,40 | -2,77% | - |
| 30.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,52% | - |
| 29.10.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,68% | - |
| 28.10.2025 | 1,44 | 1,45 | 1,40 | 1,40 | -3,62% | - |
| 27.10.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 2,29% | - |
| 24.10.2025 | 1,40 | 1,43 | 1,40 | 1,42 | -0,35% | - |
| 23.10.2025 | 1,39 | 1,43 | 1,39 | 1,42 | -0,18% | - |
| 22.10.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,42% | - |
| 21.10.2025 | 1,41 | 1,43 | 1,41 | 1,41 | -0,35% | - |
| 20.10.2025 | 1,42 | 1,45 | 1,40 | 1,41 | -1,05% | - |
| 17.10.2025 | 1,42 | 1,46 | 1,41 | 1,43 | 0,00% | - |
| 16.10.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 0,00% | - |
| 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% | - |