1,345€
-0,19%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -0,93% | - |
| 26.05.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,92% | - |
| 25.05.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 3,42% | - |
| 22.05.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -1,68% | - |
| 21.05.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 1,52% | - |
| 20.05.2026 | 1,33 | 1,33 | 1,30 | 1,32 | 0,57% | - |
| 19.05.2026 | 1,35 | 1,36 | 1,31 | 1,31 | -2,24% | - |
| 18.05.2026 | 1,35 | 1,35 | 1,32 | 1,34 | 0,94% | - |
| 15.05.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,31% | - |
| 14.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,19% | - |
| 13.05.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -2,62% | - |
| 12.05.2026 | 1,32 | 1,34 | 1,32 | 1,34 | -0,74% | - |
| 08.05.2026 | 1,35 | 1,37 | 1,33 | 1,35 | -0,37% | - |
| 07.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 06.05.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 05.05.2026 | 1,35 | 1,36 | 1,34 | 1,36 | -0,18% | - |
| 04.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,93% | - |
| 30.04.2026 | 1,36 | 1,37 | 1,35 | 1,35 | 0,75% | - |
| 29.04.2026 | 1,34 | 1,34 | 1,33 | 1,34 | -0,37% | - |
| 28.04.2026 | 1,34 | 1,37 | 1,34 | 1,35 | 0,00% | - |
| 27.04.2026 | 1,34 | 1,36 | 1,34 | 1,35 | -1,65% | - |
| 24.04.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -0,55% | 313,00 |
| 23.04.2026 | 1,37 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 22.04.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -1,78% | - |
| 21.04.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -0,71% | - |
| 20.04.2026 | 1,42 | 1,42 | 1,39 | 1,42 | 0,53% | - |
| 17.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,60% | - |
| 16.04.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 1,05% | - |
| 15.04.2026 | 1,38 | 1,46 | 1,38 | 1,43 | 4,00% | - |
| 14.04.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -0,90% | - |
| 13.04.2026 | 1,35 | 1,39 | 1,35 | 1,39 | -0,18% | - |
| 10.04.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 0,00% | - |
| 09.04.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 1,28% | - |
| 08.04.2026 | 1,38 | 1,42 | 1,37 | 1,37 | 0,92% | - |
| 07.04.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,74% | - |
| 02.04.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -1,28% | - |
| 01.04.2026 | 1,39 | 1,40 | 1,37 | 1,37 | -3,19% | - |
| 31.03.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,89% | - |
| 30.03.2026 | 1,40 | 1,41 | 1,40 | 1,40 | 0,36% | - |
| 27.03.2026 | 1,40 | 1,47 | 1,39 | 1,40 | -0,36% | - |
| 26.03.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -1,23% | - |
| 25.03.2026 | 1,42 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 24.03.2026 | 1,45 | 1,49 | 1,43 | 1,43 | -2,23% | - |
| 23.03.2026 | 1,46 | 1,48 | 1,43 | 1,46 | -1,02% | - |
| 20.03.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 0,34% | - |
| 19.03.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -1,84% | - |
| 18.03.2026 | 1,51 | 1,51 | 1,48 | 1,50 | 2,22% | - |
| 17.03.2026 | 1,47 | 1,47 | 1,46 | 1,47 | -2,17% | - |
| 16.03.2026 | 1,51 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 13.03.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 3,10% | - |
| 12.03.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 4,12% | - |
| 11.03.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 5,88% | 1,00 |
| 10.03.2026 | 1,32 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 09.03.2026 | 1,23 | 1,32 | 1,22 | 1,31 | 0,00% | - |
| 06.03.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 5,00% | 1,00 |
| 05.03.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -0,20% | - |
| 04.03.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,38% | - |
| 03.03.2026 | 1,28 | 1,28 | 1,23 | 1,27 | 0,00% | - |
| 02.03.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 1,60% | - |
| 27.02.2026 | 1,25 | 1,28 | 1,24 | 1,25 | -2,53% | - |
| 26.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,20% | - |
| 25.02.2026 | 1,29 | 1,32 | 1,28 | 1,28 | -1,16% | - |
| 24.02.2026 | 1,29 | 1,31 | 1,29 | 1,30 | -0,19% | - |
| 23.02.2026 | 1,30 | 1,31 | 1,29 | 1,30 | -2,63% | - |
| 20.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,14% | - |
| 19.02.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 1,15% | - |
| 18.02.2026 | 1,30 | 1,33 | 1,25 | 1,30 | 0,19% | - |
| 17.02.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -2,62% | - |
| 16.02.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 1,91% | - |
| 13.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,57% | - |
| 12.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,94% | - |
| 11.02.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -0,37% | - |
| 10.02.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 2,30% | - |
| 09.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,58% | - |
| 06.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,08% | - |
| 05.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,19% | - |
| 04.02.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -0,19% | - |
| 03.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 0,38% | - |
| 02.02.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,19% | - |
| 30.01.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 0,57% | - |
| 29.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,19% | - |
| 28.01.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 27.01.2026 | 1,32 | 1,32 | 1,28 | 1,32 | 0,57% | - |
| 26.01.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 1,75% | - |
| 23.01.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,39% | - |
| 22.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 21.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 20.01.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,97% | - |
| 19.01.2026 | 1,28 | 1,30 | 1,26 | 1,29 | 1,78% | - |
| 16.01.2026 | 1,30 | 1,31 | 1,27 | 1,27 | 0,80% | - |
| 15.01.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -1,18% | - |
| 14.01.2026 | 1,25 | 1,28 | 1,25 | 1,27 | -0,97% | - |
| 13.01.2026 | 1,31 | 1,31 | 1,27 | 1,29 | 1,58% | - |
| 12.01.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 0,60% | - |
| 09.01.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -4,01% | - |
| 08.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 07.01.2026 | 1,33 | 1,36 | 1,31 | 1,31 | -0,76% | - |
| 06.01.2026 | 1,33 | 1,38 | 1,31 | 1,32 | 0,57% | - |
| 05.01.2026 | 1,33 | 1,33 | 1,29 | 1,31 | -0,19% | 300,00 |
| 02.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 2,53% | - |