11,465€
-0,04%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -5,71% | 54,00 |
| 01.04.2026 | 11,27 | 11,47 | 11,27 | 11,47 | 5,04% | 1.900,00 |
| 31.03.2026 | 10,93 | 10,93 | 10,92 | 10,92 | 1,11% | 13,00 |
| 30.03.2026 | 10,63 | 10,80 | 10,63 | 10,80 | -2,61% | 433,00 |
| 27.03.2026 | 11,09 | 11,09 | 11,09 | 11,09 | 0,00% | - |
| 26.03.2026 | 10,86 | 11,20 | 10,86 | 11,09 | 0,86% | 163,00 |
| 25.03.2026 | 10,68 | 11,00 | 10,68 | 11,00 | 1,76% | 94,00 |
| 24.03.2026 | 11,12 | 11,12 | 10,81 | 10,81 | 3,35% | 26,00 |
| 23.03.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,55% | 20,00 |
| 20.03.2026 | 10,62 | 10,64 | 10,60 | 10,62 | -1,67% | 130,00 |
| 19.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | - |
| 18.03.2026 | 10,86 | 10,95 | 10,86 | 10,95 | 0,92% | 4,00 |
| 17.03.2026 | 10,64 | 10,98 | 10,59 | 10,85 | 0,46% | 1.175,00 |
| 16.03.2026 | 10,82 | 10,82 | 10,67 | 10,80 | -0,78% | 544,00 |
| 13.03.2026 | 10,91 | 10,91 | 10,89 | 10,89 | 0,00% | 200,00 |
| 12.03.2026 | 10,89 | 10,97 | 10,89 | 10,89 | 0,05% | 1.140,00 |
| 11.03.2026 | 10,94 | 10,94 | 10,88 | 10,88 | -1,85% | 4,00 |
| 10.03.2026 | 11,18 | 11,23 | 11,09 | 11,09 | 0,23% | 1.110,00 |
| 09.03.2026 | 11,10 | 11,18 | 10,99 | 11,06 | -1,60% | 3.872,00 |
| 06.03.2026 | 11,57 | 11,57 | 11,24 | 11,24 | -3,56% | 35,00 |
| 05.03.2026 | 11,16 | 11,66 | 11,14 | 11,66 | 4,44% | 178,00 |
| 04.03.2026 | 10,94 | 11,16 | 10,94 | 11,16 | 0,31% | 2.850,00 |
| 03.03.2026 | 10,72 | 11,13 | 10,66 | 11,13 | 4,31% | 6.487,00 |
| 02.03.2026 | 10,26 | 10,67 | 10,25 | 10,67 | 2,16% | 105,00 |
| 27.02.2026 | 10,26 | 10,44 | 10,16 | 10,44 | 0,10% | 1.079,00 |
| 26.02.2026 | 10,12 | 10,43 | 10,12 | 10,43 | 2,00% | 200,00 |
| 25.02.2026 | 9,84 | 10,23 | 9,84 | 10,23 | 2,25% | 200,00 |
| 24.02.2026 | 9,70 | 10,00 | 9,61 | 10,00 | -0,99% | 6.173,00 |
| 23.02.2026 | 10,40 | 10,67 | 10,10 | 10,10 | -6,09% | 10.280,00 |
| 20.02.2026 | 10,92 | 10,92 | 10,76 | 10,76 | -1,47% | 38,00 |
| 19.02.2026 | 11,14 | 11,14 | 10,92 | 10,92 | -4,42% | 470,00 |
| 18.02.2026 | 11,35 | 11,71 | 11,35 | 11,42 | 1,87% | 3.641,00 |
| 17.02.2026 | 10,10 | 11,80 | 10,10 | 11,21 | 9,31% | 11.353,00 |
| 16.02.2026 | 10,17 | 10,30 | 10,17 | 10,26 | 0,54% | 562,00 |
| 13.02.2026 | 9,55 | 10,23 | 9,55 | 10,20 | 9,09% | 1.645,00 |
| 12.02.2026 | 10,18 | 10,38 | 9,35 | 9,35 | -5,88% | 4.595,00 |
| 11.02.2026 | 9,40 | 9,93 | 9,40 | 9,93 | -0,18% | 3.755,00 |
| 10.02.2026 | 8,95 | 9,98 | 8,81 | 9,95 | 13,09% | 28.029,00 |
| 09.02.2026 | 19,87 | 19,87 | 8,72 | 8,80 | -55,36% | 20.388,00 |
| 06.02.2026 | 18,50 | 19,72 | 18,50 | 19,72 | 4,04% | 3.085,00 |
| 05.02.2026 | 19,61 | 19,77 | 18,95 | 18,95 | -1,92% | 734,00 |
| 04.02.2026 | 18,53 | 19,32 | 18,48 | 19,32 | 8,85% | 213,00 |
| 03.02.2026 | 19,61 | 19,61 | 17,75 | 17,75 | -11,03% | 214,00 |
| 02.02.2026 | 19,05 | 19,95 | 19,05 | 19,95 | 2,47% | 69,00 |
| 30.01.2026 | 19,61 | 19,61 | 19,20 | 19,47 | -1,67% | 2.220,00 |
| 29.01.2026 | 19,56 | 20,10 | 19,56 | 19,80 | -1,15% | 636,00 |
| 28.01.2026 | 19,89 | 20,23 | 19,86 | 20,03 | -0,05% | - |
| 27.01.2026 | 20,61 | 20,61 | 20,00 | 20,04 | -2,77% | 454,00 |
| 26.01.2026 | 20,61 | 20,61 | 20,15 | 20,61 | -2,87% | 1.025,00 |
| 23.01.2026 | 20,99 | 21,22 | 20,99 | 21,22 | 0,81% | 92,00 |
| 22.01.2026 | 20,85 | 21,35 | 20,85 | 21,05 | 0,53% | 136,00 |
| 21.01.2026 | 20,60 | 20,94 | 20,60 | 20,94 | -0,29% | 1,00 |
| 20.01.2026 | 21,41 | 21,46 | 21,00 | 21,00 | -3,23% | 690,00 |
| 19.01.2026 | 21,51 | 21,84 | 21,51 | 21,70 | -3,13% | 1.259,00 |
| 16.01.2026 | 23,11 | 23,11 | 22,40 | 22,40 | -5,12% | 151,00 |
| 15.01.2026 | 23,38 | 23,61 | 23,27 | 23,61 | 0,47% | 1.757,00 |
| 14.01.2026 | 23,01 | 23,50 | 23,01 | 23,50 | 1,29% | 366,00 |
| 13.01.2026 | 23,20 | 23,20 | 23,08 | 23,20 | 0,87% | 85,00 |
| 12.01.2026 | 23,38 | 23,38 | 23,00 | 23,00 | -3,08% | 120,00 |
| 09.01.2026 | 23,18 | 23,75 | 23,18 | 23,73 | 2,28% | 138,00 |
| 08.01.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 0,56% | 80,00 |
| 07.01.2026 | 22,67 | 23,07 | 22,66 | 23,07 | 2,85% | 3.023,00 |
| 06.01.2026 | 22,19 | 22,43 | 22,19 | 22,43 | -0,36% | 314,00 |
| 05.01.2026 | 21,75 | 22,51 | 21,63 | 22,51 | 2,79% | 23,00 |
| 02.01.2026 | 22,51 | 22,78 | 21,90 | 21,90 | -3,69% | 968,00 |
| 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% | - |