30,500€
0,33%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,40 | 30,70 | 30,10 | 30,40 | -0,33% | - |
| 08.09.2026 | 30,10 | 30,70 | 30,10 | 30,50 | 0,33% | - |
| 07.09.2026 | 30,40 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 04.09.2026 | 30,20 | 30,50 | 30,00 | 30,40 | 1,00% | - |
| 03.09.2026 | 30,30 | 30,80 | 30,10 | 30,10 | -0,66% | - |
| 02.09.2026 | 30,20 | 30,90 | 30,20 | 30,30 | -0,66% | - |
| 01.09.2026 | 30,80 | 31,10 | 30,10 | 30,50 | -0,97% | - |
| 31.08.2026 | 30,50 | 31,00 | 30,10 | 30,80 | 0,33% | - |
| 28.08.2026 | 30,80 | 31,00 | 30,50 | 30,70 | 0,00% | - |
| 27.08.2026 | 31,00 | 31,10 | 30,30 | 30,70 | -0,97% | - |
| 26.08.2026 | 30,30 | 31,00 | 30,00 | 31,00 | 2,31% | - |
| 25.08.2026 | 30,60 | 30,90 | 30,10 | 30,30 | -0,98% | 43.736,00 |
| 24.08.2026 | 30,80 | 31,00 | 30,30 | 30,60 | -0,97% | - |
| 21.08.2026 | 30,70 | 31,20 | 30,30 | 30,90 | 0,00% | - |
| 20.08.2026 | 31,20 | 31,50 | 30,80 | 30,90 | -1,28% | - |
| 19.08.2026 | 31,20 | 31,70 | 30,90 | 31,30 | 0,32% | 1.850,00 |
| 18.08.2026 | 30,70 | 31,40 | 30,60 | 31,20 | 1,30% | - |
| 17.08.2026 | 31,20 | 31,50 | 30,70 | 30,80 | -2,22% | - |
| 14.08.2026 | 32,20 | 32,30 | 31,30 | 31,50 | -2,48% | - |
| 13.08.2026 | 32,00 | 32,50 | 31,70 | 32,30 | 0,62% | - |
| 12.08.2026 | 32,00 | 32,30 | 31,70 | 32,10 | 0,94% | 390,00 |
| 11.08.2026 | 32,00 | 32,60 | 31,80 | 31,80 | -0,93% | - |
| 10.08.2026 | 31,60 | 32,70 | 31,30 | 32,10 | 2,23% | - |
| 07.08.2026 | 32,20 | 32,50 | 31,30 | 31,40 | -2,79% | - |
| 06.08.2026 | 33,40 | 33,60 | 32,10 | 32,30 | -3,29% | - |
| 05.08.2026 | 34,00 | 34,20 | 33,30 | 33,40 | -0,89% | - |
| 04.08.2026 | 34,00 | 34,30 | 33,50 | 33,70 | -0,59% | - |
| 03.08.2026 | 34,80 | 34,80 | 33,80 | 33,90 | -1,74% | - |
| 31.07.2026 | 34,70 | 35,00 | 34,10 | 34,50 | 0,00% | - |
| 30.07.2026 | 35,20 | 35,50 | 34,30 | 34,50 | -1,71% | - |
| 29.07.2026 | 35,10 | 35,70 | 34,50 | 35,10 | -0,28% | - |
| 28.07.2026 | 35,00 | 35,90 | 34,60 | 35,20 | 0,28% | - |
| 27.07.2026 | 34,00 | 35,10 | 32,80 | 35,10 | 4,15% | - |
| 24.07.2026 | 32,80 | 36,30 | 32,80 | 33,70 | 5,64% | 3.810,00 |
| 23.07.2026 | 31,40 | 32,50 | 31,40 | 31,90 | 0,00% | - |
| 22.07.2026 | 32,00 | 32,30 | 31,30 | 31,90 | 0,00% | - |
| 21.07.2026 | 31,40 | 32,10 | 31,10 | 31,90 | 1,92% | - |
| 20.07.2026 | 31,80 | 32,30 | 30,90 | 31,30 | -2,49% | - |
| 17.07.2026 | 32,10 | 32,60 | 32,00 | 32,10 | -1,83% | - |
| 16.07.2026 | 32,20 | 33,10 | 31,90 | 32,70 | 1,87% | - |
| 15.07.2026 | 31,80 | 32,30 | 31,60 | 32,10 | 0,63% | - |
| 14.07.2026 | 31,60 | 32,30 | 31,20 | 31,90 | 1,27% | - |
| 13.07.2026 | 30,90 | 31,90 | 30,50 | 31,50 | 2,27% | - |
| 10.07.2026 | 30,10 | 30,90 | 29,90 | 30,80 | 2,33% | - |
| 09.07.2026 | 29,60 | 30,50 | 29,40 | 30,10 | 2,03% | - |
| 08.07.2026 | 29,00 | 29,70 | 28,50 | 29,50 | 2,08% | - |
| 07.07.2026 | 29,00 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 06.07.2026 | 29,10 | 29,50 | 28,70 | 29,10 | 0,34% | - |
| 03.07.2026 | 29,10 | 29,10 | 28,90 | 29,00 | 0,00% | - |
| 02.07.2026 | 29,30 | 29,40 | 28,90 | 29,00 | -1,02% | - |
| 01.07.2026 | 28,80 | 29,50 | 28,50 | 29,30 | 0,69% | - |
| 30.06.2026 | 29,30 | 29,50 | 28,90 | 29,10 | -1,36% | - |
| 29.06.2026 | 29,70 | 29,80 | 29,00 | 29,50 | 0,00% | - |
| 26.06.2026 | 28,20 | 29,50 | 27,90 | 29,50 | 4,24% | - |
| 25.06.2026 | 27,80 | 28,50 | 27,60 | 28,30 | 1,80% | - |
| 24.06.2026 | 28,10 | 28,30 | 27,70 | 27,80 | -1,07% | - |
| 23.06.2026 | 27,70 | 28,10 | 27,20 | 28,10 | 1,44% | - |
| 22.06.2026 | 27,00 | 28,00 | 26,90 | 27,70 | 2,97% | - |
| 19.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 18.06.2026 | 27,30 | 27,60 | 26,80 | 27,10 | 0,00% | - |
| 17.06.2026 | 27,10 | 27,50 | 26,70 | 27,10 | 0,00% | - |
| 16.06.2026 | 27,00 | 27,20 | 26,70 | 27,10 | 0,74% | - |
| 15.06.2026 | 27,50 | 27,70 | 26,60 | 26,90 | -2,18% | - |
| 12.06.2026 | 27,20 | 27,90 | 27,10 | 27,50 | 1,48% | - |
| 11.06.2026 | 27,30 | 27,60 | 26,70 | 27,10 | 0,00% | - |
| 10.06.2026 | 26,90 | 27,60 | 26,60 | 27,10 | 0,37% | - |
| 09.06.2026 | 26,10 | 27,00 | 25,90 | 27,00 | 3,45% | - |
| 08.06.2026 | 25,80 | 26,50 | 25,70 | 26,10 | 1,16% | - |
| 05.06.2026 | 25,60 | 26,10 | 25,30 | 25,80 | 1,18% | - |
| 04.06.2026 | 25,10 | 25,70 | 24,90 | 25,50 | 0,79% | - |
| 03.06.2026 | 24,70 | 25,40 | 24,50 | 25,30 | 2,43% | - |
| 02.06.2026 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 01.06.2026 | 24,70 | 25,30 | 24,10 | 25,10 | 1,62% | - |
| 29.05.2026 | 24,50 | 24,90 | 24,10 | 24,70 | 1,65% | - |
| 28.05.2026 | 24,80 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 27.05.2026 | 25,30 | 25,40 | 24,50 | 24,70 | -2,37% | - |
| 26.05.2026 | 25,50 | 25,60 | 25,10 | 25,30 | -1,17% | - |
| 25.05.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 22.05.2026 | 24,90 | 25,50 | 24,70 | 25,50 | 2,41% | - |
| 21.05.2026 | 25,00 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 20.05.2026 | 24,60 | 25,10 | 24,50 | 25,10 | 1,62% | - |
| 19.05.2026 | 24,90 | 25,20 | 24,50 | 24,70 | -2,37% | - |
| 18.05.2026 | 24,30 | 25,30 | 24,20 | 25,30 | 3,27% | - |
| 15.05.2026 | 24,00 | 24,60 | 23,80 | 24,50 | 2,51% | - |
| 14.05.2026 | 23,40 | 24,10 | 23,20 | 23,90 | 2,58% | - |
| 13.05.2026 | 23,30 | 23,50 | 23,20 | 23,30 | 0,00% | - |
| 12.05.2026 | 23,10 | 23,40 | 22,70 | 23,30 | 0,87% | - |
| 11.05.2026 | 23,00 | 23,40 | 22,70 | 23,10 | 0,87% | - |
| 08.05.2026 | 22,90 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 07.05.2026 | 22,80 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 06.05.2026 | 23,60 | 24,00 | 22,70 | 22,90 | -3,38% | - |
| 05.05.2026 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 04.05.2026 | 23,10 | 23,50 | 22,80 | 23,50 | 2,17% | - |
| 30.04.2026 | 23,00 | 23,20 | 22,60 | 23,00 | 0,00% | - |
| 29.04.2026 | 23,00 | 23,30 | 22,50 | 23,00 | 0,44% | - |
| 28.04.2026 | 22,40 | 23,70 | 22,40 | 22,90 | 2,23% | - |
| 27.04.2026 | 22,20 | 22,90 | 21,90 | 22,40 | 0,45% | - |
| 24.04.2026 | 24,00 | 24,90 | 21,30 | 22,30 | 10,95% | - |
| 23.04.2026 | 19,65 | 20,30 | 19,25 | 20,10 | 1,52% | - |
| 22.04.2026 | 20,20 | 20,40 | 19,80 | 19,80 | -1,98% | - |