1,485€
-0,67%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,51 | 1,52 | 1,47 | 1,51 | 1,17% | - |
| 05.11.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -0,17% | - |
| 04.11.2026 | 1,41 | 1,51 | 1,41 | 1,50 | 1,11% | - |
| 03.11.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -1,10% | - |
| 02.11.2026 | 1,48 | 1,50 | 1,46 | 1,50 | 0,17% | - |
| 30.10.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 0,50% | - |
| 29.10.2026 | 1,46 | 1,50 | 1,46 | 1,49 | -0,17% | - |
| 28.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,50% | - |
| 27.10.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 1,87% | - |
| 26.10.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -0,68% | - |
| 23.10.2026 | 1,42 | 1,49 | 1,42 | 1,48 | 3,46% | - |
| 21.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,66% | - |
| 20.10.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -0,35% | - |
| 19.10.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 0,52% | - |
| 16.10.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 3,64% | 192,00 |
| 15.10.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,11% | - |
| 13.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,18% | - |
| 12.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,14% | - |
| 09.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 5,97% | - |
| 08.10.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,86% | - |
| 07.10.2026 | 1,37 | 1,38 | 1,32 | 1,33 | 0,15% | - |
| 06.10.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,64% | - |
| 05.10.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -4,31% | - |
| 02.10.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 1,11% | - |
| 01.10.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 2,11% | - |
| 30.09.2026 | 1,36 | 1,36 | 1,33 | 1,33 | 1,22% | - |
| 29.09.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 3,23% | - |
| 28.09.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -5,75% | - |
| 25.09.2026 | 1,34 | 1,35 | 1,30 | 1,35 | 0,37% | - |
| 24.09.2026 | 1,30 | 1,37 | 1,29 | 1,34 | -1,83% | - |
| 23.09.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 3,60% | - |
| 22.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,47% | - |
| 21.09.2026 | 1,37 | 1,37 | 1,36 | 1,37 | -0,55% | - |
| 18.09.2026 | 1,28 | 1,38 | 1,28 | 1,38 | 5,08% | - |
| 17.09.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -4,66% | - |
| 16.09.2026 | 1,34 | 1,38 | 1,28 | 1,37 | 0,18% | - |
| 15.09.2026 | 1,27 | 1,38 | 1,27 | 1,37 | 7,75% | - |
| 14.09.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -7,36% | - |
| 11.09.2026 | 1,31 | 1,38 | 1,31 | 1,37 | 0,55% | - |
| 10.09.2026 | 1,35 | 1,38 | 1,35 | 1,37 | -3,19% | - |
| 09.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 7,67% | - |
| 08.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -5,69% | - |
| 07.09.2026 | 1,41 | 1,41 | 1,39 | 1,39 | 2,25% | - |
| 04.09.2026 | 1,34 | 1,41 | 1,32 | 1,36 | -4,03% | - |
| 03.09.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | - |
| 02.09.2026 | 1,39 | 1,40 | 1,37 | 1,40 | -0,71% | - |
| 31.08.2026 | 1,42 | 1,42 | 1,40 | 1,41 | 1,44% | - |
| 27.08.2026 | 1,33 | 1,40 | 1,33 | 1,39 | 3,36% | - |
| 26.08.2026 | 1,42 | 1,42 | 1,33 | 1,34 | 0,15% | - |
| 24.08.2026 | 1,34 | 1,34 | 1,30 | 1,34 | -0,52% | - |
| 21.08.2026 | 1,36 | 1,36 | 1,29 | 1,35 | 1,93% | - |
| 20.08.2026 | 1,34 | 1,34 | 1,28 | 1,32 | -0,79% | - |
| 19.08.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 1,84% | - |
| 17.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,24% | - |
| 12.08.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 3,28% | - |
| 11.08.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -5,20% | - |
| 10.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 07.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,35% | - |
| 06.08.2026 | 1,28 | 1,28 | 1,27 | 1,28 | -2,44% | - |
| 05.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,80% | - |
| 04.08.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 1,93% | - |
| 03.08.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 1,45% | - |
| 31.07.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -1,81% | - |
| 30.07.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,58% | - |
| 29.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,58% | - |
| 28.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,10% | - |
| 27.07.2026 | 1,30 | 1,32 | 1,27 | 1,31 | 2,94% | - |
| 24.07.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 23.07.2026 | 1,29 | 1,29 | 1,28 | 1,29 | -1,53% | - |
| 22.07.2026 | 1,32 | 1,32 | 1,29 | 1,31 | -1,14% | - |
| 21.07.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,19% | - |
| 20.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,35% | - |
| 17.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | - |
| 16.07.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -1,85% | - |
| 15.07.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 1,50% | - |
| 14.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,90% | - |
| 13.07.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -2,45% | - |
| 10.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,03% | - |
| 09.07.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,18% | - |
| 08.07.2026 | 1,34 | 1,36 | 1,34 | 1,36 | -2,52% | - |
| 07.07.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 1,65% | - |
| 06.07.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 1,11% | - |
| 03.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,28% | - |
| 02.07.2026 | 1,36 | 1,38 | 1,36 | 1,37 | -0,54% | - |
| 01.07.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 30.06.2026 | 1,37 | 1,37 | 1,36 | 1,37 | 2,24% | - |
| 29.06.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -3,25% | - |
| 26.06.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 2,41% | - |
| 25.06.2026 | 1,34 | 1,37 | 1,34 | 1,35 | 0,19% | - |
| 24.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,19% | - |
| 23.06.2026 | 1,35 | 1,37 | 1,33 | 1,35 | 0,93% | - |
| 22.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 19.06.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -1,29% | - |
| 18.06.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 17.06.2026 | 1,36 | 1,38 | 1,36 | 1,36 | 0,56% | - |
| 16.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 15.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 3,93% | - |
| 12.06.2026 | 1,34 | 1,34 | 1,33 | 1,34 | -1,48% | - |
| 11.06.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 1,69% | - |
| 10.06.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 2,30% | - |