36,110€
2,09%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 35,93 | 36,11 | 35,88 | 36,11 | 2,09% | - |
| 02.07.2025 | 35,36 | 35,37 | 35,36 | 35,37 | -1,75% | 6,00 |
| 01.07.2025 | 35,23 | 36,00 | 35,23 | 36,00 | 0,03% | 10,00 |
| 30.06.2025 | 36,00 | 36,01 | 35,57 | 35,99 | 1,84% | 922,00 |
| 27.06.2025 | 35,49 | 36,32 | 35,26 | 35,34 | -1,72% | 58,00 |
| 26.06.2025 | 35,03 | 35,96 | 35,03 | 35,96 | 3,13% | 149,00 |
| 25.06.2025 | 34,87 | 34,87 | 34,87 | 34,87 | 3,23% | 10,00 |
| 24.06.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -0,27% | - |
| 23.06.2025 | 33,10 | 33,87 | 33,10 | 33,87 | -3,03% | 36,00 |
| 20.06.2025 | 34,51 | 34,93 | 34,51 | 34,93 | 1,22% | 35,00 |
| 19.06.2025 | 34,45 | 34,51 | 34,45 | 34,51 | -0,83% | 19,00 |
| 18.06.2025 | 34,77 | 34,97 | 34,77 | 34,80 | -1,69% | 31,00 |
| 17.06.2025 | 34,39 | 35,40 | 34,39 | 35,40 | 4,98% | 153,00 |
| 16.06.2025 | 33,73 | 33,73 | 33,72 | 33,72 | -1,06% | 74,00 |
| 13.06.2025 | 34,27 | 34,28 | 34,08 | 34,08 | -2,13% | 121,00 |
| 12.06.2025 | 34,81 | 34,82 | 34,81 | 34,82 | -1,36% | 10,00 |
| 11.06.2025 | 34,83 | 35,30 | 34,83 | 35,30 | 0,28% | 85,00 |
| 10.06.2025 | 35,37 | 35,37 | 35,20 | 35,20 | -0,51% | 204,00 |
| 09.06.2025 | 34,95 | 35,63 | 34,95 | 35,38 | 1,29% | 398,00 |
| 06.06.2025 | 34,25 | 34,93 | 34,25 | 34,93 | 0,98% | 504,00 |
| 05.06.2025 | 34,34 | 34,80 | 34,31 | 34,59 | -0,55% | 172,00 |
| 04.06.2025 | 34,81 | 35,06 | 34,48 | 34,78 | 0,09% | 56,00 |
| 03.06.2025 | 33,86 | 34,75 | 33,86 | 34,75 | 3,45% | 242,00 |
| 02.06.2025 | 34,01 | 34,09 | 33,56 | 33,59 | -2,04% | 70,00 |
| 30.05.2025 | 34,56 | 34,58 | 34,29 | 34,29 | 0,09% | 335,00 |
| 29.05.2025 | 35,16 | 35,19 | 34,26 | 34,26 | 0,09% | 234,00 |
| 28.05.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -0,73% | - |
| 27.05.2025 | 34,55 | 34,55 | 34,48 | 34,48 | 0,70% | 50,00 |
| 26.05.2025 | 34,01 | 34,87 | 34,01 | 34,24 | 0,35% | 72,00 |
| 23.05.2025 | 34,35 | 34,46 | 34,12 | 34,12 | -1,90% | 69,00 |
| 22.05.2025 | 34,35 | 34,78 | 34,35 | 34,78 | -0,06% | 120,00 |
| 21.05.2025 | 34,72 | 34,80 | 34,72 | 34,80 | -1,97% | 77,00 |
| 20.05.2025 | 35,09 | 35,58 | 34,95 | 35,50 | -0,14% | 53,00 |
| 19.05.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -2,23% | - |
| 16.05.2025 | 35,96 | 36,38 | 35,90 | 36,36 | -0,52% | 1.063,00 |
| 15.05.2025 | 36,46 | 36,55 | 36,46 | 36,55 | 0,19% | 102,00 |
| 14.05.2025 | 36,48 | 36,63 | 36,48 | 36,48 | 0,94% | 353,00 |
| 13.05.2025 | 34,91 | 36,14 | 34,61 | 36,14 | 2,93% | 59,00 |
| 12.05.2025 | 33,30 | 35,11 | 33,30 | 35,11 | 5,91% | 233,00 |
| 09.05.2025 | 32,32 | 33,15 | 32,32 | 33,15 | 1,16% | 31,00 |
| 08.05.2025 | 29,76 | 32,77 | 29,76 | 32,77 | 12,23% | 360,00 |
| 07.05.2025 | 29,14 | 29,20 | 29,14 | 29,20 | -0,14% | - |
| 06.05.2025 | 29,51 | 29,51 | 29,24 | 29,24 | 0,69% | - |
| 05.05.2025 | 28,79 | 29,04 | 28,79 | 29,04 | 0,55% | - |
| 02.05.2025 | 28,35 | 28,88 | 28,35 | 28,88 | 0,94% | 168,00 |
| 30.04.2025 | 28,61 | 28,61 | 28,61 | 28,61 | 0,67% | - |
| 29.04.2025 | 27,88 | 28,42 | 27,88 | 28,42 | 0,85% | 50,00 |
| 28.04.2025 | 27,86 | 28,18 | 27,86 | 28,18 | 0,97% | 90,00 |
| 25.04.2025 | 27,77 | 27,91 | 27,74 | 27,91 | 0,40% | 84,00 |
| 24.04.2025 | 26,98 | 27,80 | 26,83 | 27,80 | 3,96% | 64,00 |
| 23.04.2025 | 26,35 | 26,74 | 26,35 | 26,74 | 4,86% | 240,00 |
| 22.04.2025 | 24,99 | 25,50 | 24,99 | 25,50 | -1,58% | 28,00 |
| 17.04.2025 | 25,62 | 25,91 | 25,62 | 25,91 | -1,56% | 70,00 |
| 16.04.2025 | 26,21 | 26,73 | 26,21 | 26,32 | 0,88% | 831,00 |
| 15.04.2025 | 25,98 | 26,57 | 25,98 | 26,09 | 1,32% | 503,00 |
| 14.04.2025 | 26,36 | 26,36 | 25,75 | 25,75 | 1,86% | 626,00 |
| 11.04.2025 | 25,88 | 25,88 | 25,28 | 25,28 | -8,24% | 170,00 |
| 10.04.2025 | 28,19 | 28,19 | 27,55 | 27,55 | -2,10% | 477,00 |
| 09.04.2025 | 24,61 | 28,14 | 24,61 | 28,14 | 13,01% | 787,00 |
| 08.04.2025 | 25,87 | 27,16 | 24,90 | 24,90 | -1,43% | 1.773,00 |
| 07.04.2025 | 24,91 | 26,21 | 24,51 | 25,26 | -2,06% | 2.413,00 |
| 04.04.2025 | 27,59 | 27,71 | 25,73 | 25,79 | -8,90% | 1.055,00 |
| 03.04.2025 | 28,39 | 28,39 | 27,13 | 28,31 | -6,23% | 1.073,00 |
| 02.04.2025 | 29,46 | 30,19 | 29,04 | 30,19 | 4,50% | 55,00 |
| 01.04.2025 | 28,69 | 29,29 | 28,69 | 28,89 | 0,38% | 483,00 |
| 31.03.2025 | 28,79 | 28,82 | 27,74 | 28,78 | -2,84% | 766,00 |
| 28.03.2025 | 29,63 | 29,63 | 29,50 | 29,62 | -1,33% | 897,00 |
| 27.03.2025 | 31,53 | 31,55 | 26,64 | 30,02 | -4,55% | 4.843,00 |
| 26.03.2025 | 32,50 | 32,50 | 31,45 | 31,45 | -3,85% | 841,00 |
| 25.03.2025 | 32,53 | 32,71 | 32,18 | 32,71 | 1,30% | 254,00 |
| 24.03.2025 | 31,89 | 33,00 | 31,89 | 32,29 | 3,23% | 243,00 |
| 21.03.2025 | 31,43 | 31,43 | 31,28 | 31,28 | -4,49% | 4,00 |
| 20.03.2025 | 32,46 | 32,75 | 32,46 | 32,75 | -0,40% | 34,00 |
| 19.03.2025 | 31,46 | 32,88 | 31,46 | 32,88 | 1,73% | 752,00 |
| 18.03.2025 | 32,32 | 32,32 | 32,32 | 32,32 | -0,34% | 40,00 |
| 17.03.2025 | 32,10 | 32,43 | 31,89 | 32,43 | 0,25% | 117,00 |
| 14.03.2025 | 31,08 | 32,55 | 31,08 | 32,35 | 3,52% | 41,00 |
| 13.03.2025 | 31,14 | 31,25 | 30,90 | 31,25 | 0,19% | 235,00 |
| 12.03.2025 | 31,34 | 31,88 | 31,19 | 31,19 | -0,13% | 10.103,00 |
| 11.03.2025 | 31,10 | 31,29 | 30,92 | 31,23 | -0,10% | 412,00 |
| 10.03.2025 | 32,31 | 32,31 | 31,26 | 31,26 | -1,36% | 627,00 |
| 07.03.2025 | 32,48 | 32,81 | 31,69 | 31,69 | -3,41% | 1.458,00 |
| 06.03.2025 | 34,49 | 34,49 | 32,81 | 32,81 | -5,99% | 1.485,00 |
| 05.03.2025 | 35,30 | 35,42 | 34,90 | 34,90 | 2,65% | 615,00 |