24,260€
1,42%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,17 | 24,39 | 24,16 | 24,24 | 1,34% | - |
| 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 |
| 07.08.2025 | 25,21 | 25,90 | 25,21 | 25,51 | 1,84% | 448,00 |
| 06.08.2025 | 25,11 | 25,73 | 25,05 | 25,05 | -1,73% | 403,00 |
| 05.08.2025 | 28,01 | 28,01 | 25,37 | 25,49 | -19,41% | 2.000,00 |
| 04.08.2025 | 31,22 | 31,63 | 31,22 | 31,63 | -3,30% | 80,00 |
| 01.08.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -2,07% | 40,00 |
| 31.07.2025 | 33,27 | 33,61 | 33,13 | 33,40 | -1,18% | 148,00 |
| 30.07.2025 | 33,08 | 33,80 | 33,08 | 33,80 | 1,87% | 183,00 |
| 29.07.2025 | 33,79 | 34,33 | 33,18 | 33,18 | -1,95% | 45,00 |
| 28.07.2025 | 33,16 | 34,08 | 33,16 | 33,84 | 4,41% | 125,00 |
| 25.07.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,22% | - |
| 24.07.2025 | 33,00 | 33,01 | 31,59 | 32,48 | -3,07% | 304,00 |
| 23.07.2025 | 33,07 | 33,51 | 33,07 | 33,51 | 1,51% | 109,00 |
| 22.07.2025 | 33,09 | 33,33 | 33,01 | 33,01 | -1,99% | 65,00 |
| 21.07.2025 | 33,63 | 33,68 | 33,63 | 33,68 | 0,06% | 29,00 |
| 18.07.2025 | 33,49 | 33,66 | 33,49 | 33,66 | -0,56% | 82,00 |
| 17.07.2025 | 33,11 | 33,85 | 33,11 | 33,85 | 2,58% | 352,00 |
| 16.07.2025 | 33,51 | 34,13 | 33,00 | 33,00 | -3,00% | 69,00 |
| 15.07.2025 | 33,71 | 34,48 | 33,63 | 34,02 | 1,01% | 102,00 |
| 14.07.2025 | 33,80 | 33,80 | 33,68 | 33,68 | -4,75% | 40,00 |
| 11.07.2025 | 35,41 | 35,41 | 35,36 | 35,36 | -1,78% | 20,00 |
| 10.07.2025 | 36,25 | 36,25 | 36,00 | 36,00 | -0,55% | 140,00 |
| 09.07.2025 | 36,65 | 36,65 | 36,20 | 36,20 | -2,35% | 100,00 |
| 08.07.2025 | 36,20 | 37,41 | 36,20 | 37,07 | -0,40% | 232,00 |
| 07.07.2025 | 36,74 | 37,22 | 36,74 | 37,22 | 2,17% | 118,00 |
| 04.07.2025 | 36,62 | 36,62 | 36,43 | 36,43 | 0,58% | 2,00 |
| 03.07.2025 | 35,57 | 36,22 | 35,57 | 36,22 | 2,40% | 409,00 |
| 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 |