10,688€
6,34%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,02 | 10,24 | 10,02 | 10,17 | 1,19% | 46,00 |
| 28.05.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -1,28% | - |
| 27.05.2026 | 10,31 | 10,31 | 10,18 | 10,18 | -3,05% | 423,00 |
| 26.05.2026 | 10,59 | 10,59 | 10,50 | 10,50 | -0,85% | 120,00 |
| 25.05.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 0,47% | 2,00 |
| 22.05.2026 | 10,32 | 10,54 | 10,32 | 10,54 | 2,63% | 103,00 |
| 21.05.2026 | 10,33 | 10,33 | 10,27 | 10,27 | 0,00% | 10,00 |
| 20.05.2026 | 10,27 | 10,27 | 10,27 | 10,27 | -0,05% | - |
| 19.05.2026 | 9,95 | 10,29 | 9,95 | 10,28 | 4,23% | 5.270,00 |
| 18.05.2026 | 9,61 | 9,90 | 9,61 | 9,86 | 0,57% | 157,00 |
| 15.05.2026 | 9,50 | 9,80 | 9,50 | 9,80 | 4,08% | 5.170,00 |
| 14.05.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -5,82% | - |
| 13.05.2026 | 9,72 | 10,00 | 9,72 | 10,00 | 2,54% | 1.000,00 |
| 12.05.2026 | 9,76 | 9,98 | 9,71 | 9,75 | -4,67% | 462,00 |
| 11.05.2026 | 10,41 | 10,41 | 10,20 | 10,23 | -3,13% | 685,00 |
| 08.05.2026 | 10,70 | 10,89 | 10,56 | 10,56 | -4,43% | 1.220,00 |
| 07.05.2026 | 11,10 | 11,10 | 11,05 | 11,05 | -1,38% | 150,00 |
| 06.05.2026 | 12,43 | 12,50 | 10,41 | 11,21 | -8,31% | 2.342,00 |
| 05.05.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -1,29% | - |
| 04.05.2026 | 12,38 | 12,38 | 12,36 | 12,38 | 4,87% | 575,00 |
| 30.04.2026 | 11,79 | 12,38 | 11,79 | 11,81 | 3,51% | 388,00 |
| 29.04.2026 | 11,42 | 11,42 | 11,41 | 11,41 | -3,10% | 82,00 |
| 28.04.2026 | 11,50 | 11,77 | 11,50 | 11,77 | 0,94% | 200,00 |
| 27.04.2026 | 11,44 | 11,66 | 11,44 | 11,66 | 1,75% | 2,00 |
| 24.04.2026 | 11,43 | 11,46 | 11,43 | 11,46 | -0,78% | 35,00 |
| 23.04.2026 | 11,98 | 12,07 | 11,55 | 11,55 | -6,25% | 87,00 |
| 22.04.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,24% | - |
| 21.04.2026 | 12,30 | 12,35 | 12,30 | 12,35 | 2,36% | 10,00 |
| 20.04.2026 | 12,07 | 12,29 | 12,07 | 12,07 | 2,20% | 218,00 |
| 17.04.2026 | 11,75 | 11,81 | 11,75 | 11,81 | -0,08% | 167,00 |
| 16.04.2026 | 11,83 | 11,88 | 11,82 | 11,82 | 2,29% | 561,00 |
| 15.04.2026 | 11,04 | 11,55 | 11,04 | 11,55 | 3,82% | 357,00 |
| 14.04.2026 | 10,99 | 11,13 | 10,99 | 11,13 | 1,14% | 197,00 |
| 13.04.2026 | 10,30 | 11,00 | 10,26 | 11,00 | 6,08% | 295,00 |
| 10.04.2026 | 10,82 | 10,83 | 10,37 | 10,37 | -5,73% | 1.217,00 |
| 09.04.2026 | 11,02 | 11,02 | 11,00 | 11,00 | -2,57% | 100,00 |
| 08.04.2026 | 11,27 | 11,50 | 11,27 | 11,29 | 1,12% | 118,00 |
| 07.04.2026 | 11,09 | 11,20 | 11,09 | 11,17 | 3,24% | 184,00 |
| 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 |