19,800€
0,51%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,95 | 20,10 | 19,55 | 19,90 | 0,00% | - |
| 16.04.2026 | 20,20 | 20,50 | 19,80 | 19,90 | -1,97% | - |
| 15.04.2026 | 19,75 | 20,30 | 19,60 | 20,30 | 3,05% | - |
| 14.04.2026 | 19,65 | 19,85 | 19,35 | 19,70 | 0,00% | - |
| 13.04.2026 | 19,80 | 20,10 | 19,45 | 19,70 | -1,01% | - |
| 10.04.2026 | 20,40 | 20,50 | 19,75 | 19,90 | -2,45% | - |
| 09.04.2026 | 20,40 | 20,50 | 20,10 | 20,40 | -0,49% | - |
| 08.04.2026 | 20,60 | 21,10 | 19,55 | 20,50 | 0,99% | - |
| 07.04.2026 | 19,95 | 20,50 | 19,90 | 20,30 | 0,00% | - |
| 02.04.2026 | 19,75 | 20,30 | 19,65 | 20,30 | 1,75% | - |
| 01.04.2026 | 19,95 | 20,20 | 19,50 | 19,95 | 0,00% | - |
| 31.03.2026 | 20,20 | 20,50 | 19,80 | 19,95 | -0,75% | 25.800,00 |
| 30.03.2026 | 20,15 | 20,70 | 20,00 | 20,10 | -0,50% | - |
| 27.03.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -0,98% | - |
| 26.03.2026 | 19,85 | 20,40 | 19,80 | 20,40 | 2,26% | - |
| 25.03.2026 | 19,85 | 20,10 | 19,65 | 19,95 | 0,76% | - |
| 24.03.2026 | 19,70 | 20,10 | 19,55 | 19,80 | 0,25% | - |
| 23.03.2026 | 19,40 | 20,10 | 19,35 | 19,75 | 1,02% | - |
| 20.03.2026 | 19,50 | 19,70 | 19,25 | 19,55 | 0,00% | - |
| 19.03.2026 | 19,85 | 19,90 | 19,35 | 19,55 | -1,26% | - |
| 18.03.2026 | 20,05 | 20,30 | 19,80 | 19,80 | -0,75% | - |
| 17.03.2026 | 19,60 | 20,10 | 19,55 | 19,95 | 1,53% | - |
| 16.03.2026 | 20,05 | 20,20 | 19,65 | 19,65 | -1,50% | - |
| 13.03.2026 | 19,90 | 20,70 | 19,85 | 19,95 | -0,25% | - |
| 12.03.2026 | 20,30 | 20,60 | 20,00 | 20,00 | -1,96% | - |
| 11.03.2026 | 20,40 | 20,50 | 20,00 | 20,40 | 0,49% | - |
| 10.03.2026 | 20,30 | 20,50 | 20,05 | 20,30 | 0,50% | - |
| 09.03.2026 | 20,80 | 21,10 | 20,10 | 20,20 | -4,27% | - |
| 06.03.2026 | 21,20 | 21,50 | 20,80 | 21,10 | 0,00% | - |
| 05.03.2026 | 21,10 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 04.03.2026 | 21,00 | 21,30 | 20,80 | 21,10 | 0,48% | - |
| 03.03.2026 | 21,20 | 21,80 | 20,60 | 21,00 | -1,41% | - |
| 02.03.2026 | 21,00 | 21,80 | 20,80 | 21,30 | 0,95% | - |
| 27.02.2026 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 26.02.2026 | 21,40 | 21,80 | 21,20 | 21,30 | -0,93% | - |
| 25.02.2026 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 24.02.2026 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 23.02.2026 | 21,00 | 21,30 | 20,30 | 21,30 | 0,95% | - |
| 20.02.2026 | 22,60 | 22,60 | 20,70 | 21,10 | -6,64% | 9.000,00 |
| 19.02.2026 | 22,40 | 22,70 | 22,10 | 22,60 | 0,44% | - |
| 18.02.2026 | 22,50 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 17.02.2026 | 22,50 | 22,80 | 22,10 | 22,50 | -0,44% | - |
| 16.02.2026 | 22,60 | 22,70 | 22,60 | 22,60 | 0,44% | - |
| 13.02.2026 | 22,20 | 22,70 | 22,10 | 22,50 | 2,27% | - |
| 12.02.2026 | 23,10 | 23,30 | 21,90 | 22,00 | -4,35% | - |
| 11.02.2026 | 22,70 | 23,10 | 22,70 | 23,00 | 1,32% | - |
| 10.02.2026 | 23,20 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 09.02.2026 | 23,70 | 23,70 | 23,10 | 23,10 | -2,12% | - |
| 06.02.2026 | 23,20 | 23,70 | 23,10 | 23,60 | 2,61% | - |
| 05.02.2026 | 23,30 | 23,50 | 23,00 | 23,00 | -1,29% | - |
| 04.02.2026 | 22,80 | 23,70 | 22,70 | 23,30 | 2,19% | - |
| 03.02.2026 | 23,00 | 23,30 | 22,60 | 22,80 | -0,44% | - |
| 02.02.2026 | 22,50 | 23,10 | 22,30 | 22,90 | 0,88% | - |
| 30.01.2026 | 22,30 | 22,70 | 21,90 | 22,70 | 1,79% | - |
| 29.01.2026 | 21,40 | 22,50 | 21,40 | 22,30 | 3,72% | - |
| 28.01.2026 | 21,70 | 22,10 | 21,50 | 21,50 | -0,92% | - |
| 27.01.2026 | 21,90 | 22,10 | 21,50 | 21,70 | -0,46% | - |
| 26.01.2026 | 22,20 | 22,50 | 21,80 | 21,80 | -2,24% | - |
| 23.01.2026 | 22,60 | 22,70 | 22,30 | 22,30 | -1,33% | - |
| 22.01.2026 | 22,80 | 23,00 | 22,50 | 22,60 | -0,88% | - |
| 21.01.2026 | 22,10 | 23,10 | 22,00 | 22,80 | 3,17% | - |
| 20.01.2026 | 23,60 | 23,80 | 22,10 | 22,10 | -6,36% | - |
| 19.01.2026 | 23,70 | 23,80 | 23,60 | 23,60 | -0,42% | - |
| 16.01.2026 | 24,20 | 24,40 | 23,50 | 23,70 | -1,66% | - |
| 15.01.2026 | 23,50 | 24,30 | 23,20 | 24,10 | 2,55% | - |
| 14.01.2026 | 23,60 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 13.01.2026 | 23,40 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 12.01.2026 | 23,10 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 09.01.2026 | 23,10 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 08.01.2026 | 22,40 | 23,50 | 22,30 | 23,10 | 3,13% | - |
| 07.01.2026 | 22,40 | 22,70 | 22,30 | 22,40 | 0,45% | - |
| 06.01.2026 | 21,60 | 22,40 | 21,50 | 22,30 | 2,76% | - |
| 05.01.2026 | 20,60 | 21,70 | 20,40 | 21,70 | 5,85% | - |
| 02.01.2026 | 19,95 | 20,70 | 19,90 | 20,50 | 3,02% | - |
| 30.12.2025 | 20,15 | 20,15 | 19,90 | 19,90 | -0,50% | - |
| 29.12.2025 | 19,95 | 20,00 | 19,95 | 20,00 | -0,74% | - |
| 22.12.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 1,26% | - |
| 19.12.2025 | 20,15 | 20,40 | 19,85 | 19,90 | -1,49% | - |
| 17.12.2025 | 20,20 | 20,50 | 20,05 | 20,20 | -0,49% | - |
| 16.12.2025 | 20,80 | 21,00 | 20,10 | 20,30 | -2,40% | - |
| 09.12.2025 | 20,50 | 20,90 | 20,40 | 20,80 | 1,96% | - |
| 08.12.2025 | 20,80 | 21,00 | 20,30 | 20,40 | -0,97% | - |
| 05.12.2025 | 20,60 | 21,50 | 20,40 | 20,60 | 1,98% | - |
| 03.12.2025 | 20,15 | 20,30 | 20,00 | 20,20 | 2,02% | - |
| 02.12.2025 | 20,15 | 20,45 | 19,70 | 19,80 | 0,00% | - |
| 28.11.2025 | 20,30 | 20,50 | 19,80 | 19,80 | -2,94% | - |
| 26.11.2025 | 20,60 | 21,30 | 20,00 | 20,40 | 0,00% | - |
| 25.11.2025 | 20,70 | 20,80 | 20,15 | 20,40 | -0,97% | - |
| 24.11.2025 | 20,80 | 21,00 | 20,30 | 20,60 | 0,49% | - |
| 21.11.2025 | 19,95 | 20,70 | 19,85 | 20,50 | 0,99% | - |
| 19.11.2025 | 20,60 | 20,60 | 20,15 | 20,30 | -1,93% | - |
| 17.11.2025 | 21,60 | 21,80 | 20,50 | 20,70 | -4,17% | - |
| 14.11.2025 | 21,40 | 21,70 | 21,20 | 21,60 | 3,85% | - |
| 13.11.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 12.11.2025 | 21,00 | 21,20 | 20,50 | 21,00 | -4,11% | - |
| 11.11.2025 | 22,10 | 22,30 | 21,80 | 21,90 | -0,45% | - |
| 10.11.2025 | 22,20 | 22,30 | 21,90 | 22,00 | -2,65% | - |
| 07.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 06.11.2025 | 22,20 | 22,70 | 22,10 | 22,40 | 0,00% | - |
| 05.11.2025 | 22,40 | 22,70 | 22,30 | 22,40 | 0,00% | - |