22,925€
0,81%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 22,77 | 22,82 | 22,74 | 22,74 | -1,04% | 172,00 |
| 29.12.2025 | 22,84 | 23,00 | 22,71 | 22,98 | 1,23% | 413,00 |
| 23.12.2025 | 22,83 | 22,83 | 22,70 | 22,70 | -1,43% | 52,00 |
| 22.12.2025 | 23,36 | 23,36 | 23,00 | 23,03 | 0,22% | 134,00 |
| 19.12.2025 | 22,73 | 23,00 | 22,73 | 22,98 | 1,86% | 244,00 |
| 18.12.2025 | 22,67 | 22,67 | 22,56 | 22,56 | 0,04% | 45,00 |
| 17.12.2025 | 22,35 | 22,55 | 22,35 | 22,55 | 1,17% | 50,00 |
| 16.12.2025 | 22,14 | 22,52 | 22,14 | 22,29 | -2,02% | 62,00 |
| 15.12.2025 | 22,84 | 22,95 | 22,75 | 22,75 | -1,52% | 703,00 |
| 12.12.2025 | 22,93 | 23,10 | 22,93 | 23,10 | -0,26% | 5,00 |
| 11.12.2025 | 23,04 | 23,16 | 23,04 | 23,16 | -1,24% | 27,00 |
| 10.12.2025 | 22,83 | 23,50 | 22,61 | 23,45 | 5,63% | 317,00 |
| 09.12.2025 | 22,01 | 22,24 | 22,01 | 22,20 | -0,89% | 409,00 |
| 08.12.2025 | 22,41 | 22,50 | 22,40 | 22,40 | -1,28% | 100,00 |
| 05.12.2025 | 22,44 | 22,90 | 22,40 | 22,69 | 1,02% | 314,00 |
| 04.12.2025 | 22,28 | 22,46 | 22,28 | 22,46 | 0,27% | 5,00 |
| 03.12.2025 | 21,92 | 22,40 | 21,92 | 22,40 | -0,36% | 188,00 |
| 02.12.2025 | 22,12 | 22,48 | 22,12 | 22,48 | 0,54% | 220,00 |
| 01.12.2025 | 22,24 | 22,36 | 22,00 | 22,36 | 2,05% | 182,00 |
| 28.11.2025 | 21,85 | 21,95 | 21,85 | 21,91 | 0,83% | 48,00 |
| 27.11.2025 | 21,72 | 21,73 | 21,72 | 21,73 | -1,90% | 14,00 |
| 26.11.2025 | 21,52 | 22,15 | 21,52 | 22,15 | 5,23% | 237,00 |
| 25.11.2025 | 20,95 | 21,05 | 20,95 | 21,05 | -0,71% | 17,00 |
| 24.11.2025 | 21,23 | 21,25 | 21,06 | 21,20 | -0,47% | 193,00 |
| 21.11.2025 | 20,42 | 21,30 | 20,42 | 21,30 | 3,75% | 179,00 |
| 20.11.2025 | 20,59 | 20,59 | 20,53 | 20,53 | 0,88% | 212,00 |
| 19.11.2025 | 20,13 | 20,35 | 20,13 | 20,35 | -0,49% | 188,00 |
| 18.11.2025 | 20,48 | 20,56 | 20,45 | 20,45 | -5,15% | 203,00 |
| 17.11.2025 | 21,98 | 22,16 | 21,56 | 21,56 | -0,14% | 173,00 |
| 14.11.2025 | 21,82 | 21,82 | 21,59 | 21,59 | -1,86% | 2,00 |
| 13.11.2025 | 22,54 | 22,55 | 22,00 | 22,00 | -1,96% | 144,00 |
| 12.11.2025 | 22,08 | 22,44 | 22,08 | 22,44 | 0,49% | 19,00 |
| 11.11.2025 | 22,35 | 22,45 | 22,25 | 22,33 | -1,24% | 528,00 |
| 10.11.2025 | 22,71 | 23,00 | 22,61 | 22,61 | -0,79% | 1.282,00 |
| 07.11.2025 | 22,79 | 22,79 | 22,79 | 22,79 | 0,71% | - |
| 06.11.2025 | 22,68 | 22,84 | 22,63 | 22,63 | 2,86% | 54,00 |
| 05.11.2025 | 24,78 | 24,87 | 22,00 | 22,00 | -8,71% | 724,00 |
| 04.11.2025 | 24,54 | 24,54 | 24,10 | 24,10 | -4,33% | 106,00 |
| 03.11.2025 | 24,86 | 25,19 | 24,86 | 25,19 | 3,11% | 86,00 |
| 31.10.2025 | 24,43 | 24,43 | 24,43 | 24,43 | -0,85% | - |
| 30.10.2025 | 24,27 | 24,64 | 24,27 | 24,64 | -0,28% | 9,00 |
| 29.10.2025 | 24,70 | 24,75 | 24,70 | 24,71 | -0,72% | 82,00 |
| 28.10.2025 | 24,65 | 24,89 | 24,65 | 24,89 | 1,01% | 55,00 |
| 27.10.2025 | 24,33 | 24,64 | 24,33 | 24,64 | 0,08% | 133,00 |
| 24.10.2025 | 24,35 | 24,63 | 24,35 | 24,62 | 2,16% | 608,00 |
| 23.10.2025 | 24,25 | 24,25 | 24,10 | 24,10 | -1,15% | 38,00 |
| 22.10.2025 | 24,45 | 24,51 | 24,38 | 24,38 | -0,85% | 434,00 |
| 21.10.2025 | 23,77 | 24,59 | 23,77 | 24,59 | 3,28% | 72,00 |
| 20.10.2025 | 23,60 | 24,15 | 23,60 | 23,81 | 5,45% | 699,00 |
| 17.10.2025 | 23,14 | 23,14 | 22,58 | 22,58 | -3,50% | 100,00 |
| 16.10.2025 | 23,53 | 23,84 | 23,40 | 23,40 | -2,26% | 349,00 |
| 15.10.2025 | 24,01 | 24,06 | 23,94 | 23,94 | 0,08% | 570,00 |
| 14.10.2025 | 23,90 | 23,99 | 23,79 | 23,92 | -1,12% | 544,00 |
| 13.10.2025 | 23,92 | 24,27 | 23,92 | 24,19 | 0,37% | 490,00 |
| 10.10.2025 | 25,54 | 25,69 | 24,10 | 24,10 | -6,88% | 1.090,00 |
| 09.10.2025 | 25,70 | 25,98 | 25,68 | 25,88 | -0,54% | 271,00 |
| 08.10.2025 | 25,49 | 26,02 | 25,49 | 26,02 | 2,16% | 224,00 |
| 07.10.2025 | 26,10 | 27,00 | 25,47 | 25,47 | -2,93% | 609,00 |
| 06.10.2025 | 25,87 | 26,24 | 25,87 | 26,24 | 1,71% | 654,00 |
| 03.10.2025 | 25,89 | 25,89 | 25,80 | 25,80 | -0,77% | 60,00 |
| 02.10.2025 | 25,37 | 26,00 | 25,37 | 26,00 | 3,96% | 239,00 |
| 01.10.2025 | 25,12 | 25,57 | 25,01 | 25,01 | -2,38% | 101,00 |
| 30.09.2025 | 25,34 | 25,62 | 25,34 | 25,62 | -0,16% | 18,00 |
| 29.09.2025 | 25,21 | 25,66 | 25,00 | 25,66 | 1,66% | 849,00 |
| 26.09.2025 | 26,05 | 26,44 | 24,90 | 25,24 | -2,74% | 1.015,00 |
| 25.09.2025 | 26,71 | 26,71 | 25,95 | 25,95 | -2,59% | 187,00 |
| 24.09.2025 | 26,62 | 26,64 | 26,62 | 26,64 | -0,19% | 90,00 |
| 23.09.2025 | 26,65 | 26,72 | 26,65 | 26,69 | -0,22% | 52,00 |
| 22.09.2025 | 26,43 | 26,75 | 26,35 | 26,75 | 1,21% | 81,00 |
| 19.09.2025 | 26,69 | 27,01 | 26,43 | 26,43 | -0,97% | 1.691,00 |
| 18.09.2025 | 26,88 | 27,02 | 26,68 | 26,69 | -0,89% | 912,00 |
| 17.09.2025 | 26,59 | 26,93 | 26,59 | 26,93 | 1,62% | 301,00 |
| 16.09.2025 | 27,11 | 27,12 | 26,50 | 26,50 | -4,16% | 130,00 |
| 15.09.2025 | 27,11 | 27,65 | 27,11 | 27,65 | 0,00% | 651,00 |
| 12.09.2025 | 27,65 | 27,65 | 27,55 | 27,65 | -1,00% | 23,00 |
| 11.09.2025 | 27,57 | 27,93 | 27,57 | 27,93 | 1,09% | 6,00 |
| 10.09.2025 | 28,09 | 28,09 | 27,63 | 27,63 | -2,16% | 109,00 |
| 09.09.2025 | 27,88 | 28,24 | 27,88 | 28,24 | 2,06% | 93,00 |
| 08.09.2025 | 27,69 | 27,69 | 27,67 | 27,67 | 2,07% | 400,00 |
| 05.09.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -1,31% | - |
| 04.09.2025 | 27,19 | 27,47 | 27,19 | 27,47 | 1,78% | 121,00 |
| 03.09.2025 | 26,54 | 26,99 | 26,54 | 26,99 | 0,11% | 75,00 |
| 02.09.2025 | 26,88 | 26,96 | 26,88 | 26,96 | 0,60% | 400,00 |
| 01.09.2025 | 26,76 | 26,80 | 26,76 | 26,80 | -0,04% | 162,00 |
| 29.08.2025 | 26,76 | 26,81 | 26,76 | 26,81 | -0,81% | 25,00 |
| 28.08.2025 | 27,03 | 27,03 | 27,03 | 27,03 | 0,56% | - |
| 27.08.2025 | 27,01 | 27,01 | 26,73 | 26,88 | 1,28% | 37,00 |
| 26.08.2025 | 26,49 | 26,54 | 26,49 | 26,54 | -0,26% | 60,00 |
| 25.08.2025 | 26,38 | 26,78 | 26,38 | 26,61 | -0,30% | 95,00 |
| 22.08.2025 | 26,01 | 26,69 | 26,01 | 26,69 | 1,58% | 5,00 |
| 21.08.2025 | 26,16 | 26,47 | 25,71 | 26,28 | 1,14% | - |
| 20.08.2025 | 25,57 | 25,98 | 25,57 | 25,98 | 0,15% | 45,00 |
| 19.08.2025 | 25,80 | 25,94 | 25,80 | 25,94 | 1,41% | 8,00 |
| 18.08.2025 | 25,39 | 25,58 | 25,39 | 25,58 | -1,08% | 39,00 |
| 15.08.2025 | 25,74 | 25,86 | 25,73 | 25,86 | -0,15% | 813,00 |
| 14.08.2025 | 25,86 | 25,90 | 25,86 | 25,90 | 2,37% | 76,00 |
| 13.08.2025 | 25,00 | 25,30 | 25,00 | 25,30 | 0,52% | 190,00 |
| 12.08.2025 | 25,01 | 25,44 | 25,01 | 25,17 | -0,79% | 374,00 |
| 11.08.2025 | 26,31 | 26,31 | 25,20 | 25,37 | -3,02% | 204,00 |
| 08.08.2025 | 25,72 | 26,16 | 25,72 | 26,16 | 2,55% | 50,00 |