27,097$
-0,45%
Echtzeit-Aktienkurs KYNDRYL HLDGS INC. DL-,01
Bid:
Ask:
Aktienkurse zur KYNDRYL HLDGS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 26,53 | 26,64 | 26,35 | 26,56 | -0,11% | 1.640.885,00 |
| 30.12.2025 | 27,00 | 27,10 | 26,55 | 26,59 | -1,88% | 1.775.879,00 |
| 29.12.2025 | 27,03 | 27,20 | 26,72 | 27,10 | -0,44% | 1.858.542,00 |
| 26.12.2025 | 27,30 | 27,38 | 27,12 | 27,22 | -0,22% | 1.150.452,00 |
| 24.12.2025 | 27,02 | 27,31 | 26,98 | 27,28 | 0,55% | 761.657,00 |
| 23.12.2025 | 26,97 | 27,19 | 26,67 | 27,13 | -0,11% | 2.461.522,00 |
| 22.12.2025 | 27,16 | 27,47 | 26,85 | 27,16 | 0,30% | 2.416.218,00 |
| 19.12.2025 | 26,87 | 27,38 | 26,85 | 27,08 | 0,48% | 4.536.398,00 |
| 18.12.2025 | 27,05 | 27,51 | 26,90 | 26,95 | 0,67% | 1.864.272,00 |
| 17.12.2025 | 26,65 | 27,41 | 26,54 | 26,77 | 0,98% | 1.350.868,00 |
| 16.12.2025 | 26,53 | 26,67 | 26,06 | 26,51 | -0,15% | 1.545.570,00 |
| 15.12.2025 | 27,18 | 27,38 | 26,53 | 26,55 | -1,37% | 2.021.539,00 |
| 12.12.2025 | 27,14 | 27,18 | 26,51 | 26,92 | -0,92% | 1.257.128,00 |
| 11.12.2025 | 27,35 | 27,84 | 27,10 | 27,17 | -1,09% | 1.578.527,00 |
| 10.12.2025 | 26,70 | 27,57 | 26,69 | 27,47 | 2,42% | 2.376.643,00 |
| 09.12.2025 | 25,89 | 27,08 | 25,82 | 26,82 | 3,23% | 2.264.472,00 |
| 08.12.2025 | 26,18 | 26,37 | 25,95 | 25,98 | -0,84% | 1.691.006,00 |
| 05.12.2025 | 26,34 | 26,78 | 26,16 | 26,20 | -0,27% | 1.596.817,00 |
| 04.12.2025 | 26,41 | 26,47 | 26,04 | 26,27 | -0,11% | 934.601,00 |
| 03.12.2025 | 25,83 | 26,31 | 25,51 | 26,30 | 2,57% | 1.311.385,00 |
| 02.12.2025 | 26,10 | 26,16 | 25,54 | 25,64 | -1,04% | 1.607.690,00 |
| 01.12.2025 | 25,65 | 26,30 | 25,49 | 25,91 | 0,31% | 1.871.834,00 |
| 28.11.2025 | 25,57 | 25,90 | 25,50 | 25,83 | 1,53% | 1.028.630,00 |
| 26.11.2025 | 25,50 | 26,16 | 25,44 | 25,44 | 1,31% | 2.367.092,00 |
| 25.11.2025 | 24,41 | 25,19 | 24,40 | 25,11 | 2,99% | 1.659.649,00 |
| 24.11.2025 | 24,60 | 24,68 | 24,28 | 24,38 | -0,61% | 2.192.222,00 |
| 21.11.2025 | 23,77 | 24,66 | 23,52 | 24,53 | 3,46% | 2.466.285,00 |
| 20.11.2025 | 23,98 | 24,17 | 23,39 | 23,71 | 0,59% | 2.661.174,00 |
| 19.11.2025 | 23,63 | 23,72 | 23,28 | 23,57 | -0,21% | 2.301.062,00 |
| 18.11.2025 | 23,91 | 24,21 | 23,30 | 23,62 | -2,07% | 3.377.009,00 |
| 17.11.2025 | 25,58 | 25,67 | 24,01 | 24,12 | -6,22% | 4.091.804,00 |
| 14.11.2025 | 25,11 | 25,80 | 25,10 | 25,72 | 0,51% | 2.438.585,00 |
| 13.11.2025 | 26,08 | 26,40 | 25,48 | 25,59 | -2,74% | 2.678.309,00 |
| 12.11.2025 | 25,86 | 26,45 | 25,85 | 26,31 | 2,45% | 2.563.932,00 |
| 11.11.2025 | 25,99 | 26,25 | 25,65 | 25,68 | -1,46% | 2.400.659,00 |
| 10.11.2025 | 26,67 | 26,90 | 26,03 | 26,06 | -1,14% | 2.309.334,00 |
| 07.11.2025 | 26,14 | 26,81 | 25,52 | 26,36 | -0,60% | 4.058.042,00 |
| 06.11.2025 | 26,25 | 26,87 | 25,46 | 26,52 | 1,45% | 4.160.407,00 |
| 05.11.2025 | 28,47 | 28,83 | 24,49 | 26,14 | -4,70% | 8.058.438,00 |
| 04.11.2025 | 28,21 | 28,34 | 27,32 | 27,43 | -4,59% | 4.073.293,00 |
| 03.11.2025 | 28,96 | 29,45 | 28,58 | 28,75 | -0,59% | 4.308.490,00 |
| 31.10.2025 | 28,69 | 28,95 | 28,34 | 28,92 | 1,80% | 1.563.390,00 |
| 30.10.2025 | 28,24 | 28,86 | 28,23 | 28,41 | 0,07% | 1.615.996,00 |
| 29.10.2025 | 29,00 | 29,00 | 28,32 | 28,39 | -1,59% | 1.803.483,00 |
| 28.10.2025 | 28,82 | 29,44 | 28,61 | 28,85 | -0,17% | 2.175.307,00 |
| 27.10.2025 | 28,91 | 28,96 | 28,63 | 28,90 | 1,44% | 1.484.931,00 |
| 24.10.2025 | 28,63 | 29,07 | 28,46 | 28,49 | 0,15% | 1.339.642,00 |
| 23.10.2025 | 28,26 | 28,58 | 28,14 | 28,45 | 0,52% | 1.640.329,00 |
| 22.10.2025 | 28,45 | 28,82 | 28,27 | 28,30 | -1,22% | 1.616.507,00 |
| 21.10.2025 | 27,93 | 28,81 | 27,82 | 28,65 | 2,58% | 1.754.841,00 |
| 20.10.2025 | 27,90 | 28,04 | 27,60 | 27,93 | 1,22% | 1.566.925,00 |
| 17.10.2025 | 27,19 | 27,83 | 27,19 | 27,59 | 0,34% | - |
| 16.10.2025 | 27,81 | 27,96 | 27,22 | 27,50 | -0,65% | 1.606.768,00 |
| 15.10.2025 | 28,14 | 28,22 | 27,43 | 27,68 | -0,97% | 1.630.639,00 |
| 14.10.2025 | 27,43 | 28,12 | 27,22 | 27,95 | -0,18% | 2.066.535,00 |
| 13.10.2025 | 28,32 | 28,36 | 27,88 | 28,00 | 1,16% | 3.016.957,00 |
| 10.10.2025 | 29,85 | 29,87 | 27,67 | 27,68 | -6,99% | 2.092.652,00 |
| 09.10.2025 | 30,10 | 30,11 | 29,48 | 29,76 | -1,16% | 1.377.775,00 |
| 08.10.2025 | 30,14 | 30,30 | 29,63 | 30,11 | 0,74% | 1.378.942,00 |
| 07.10.2025 | 30,84 | 30,99 | 29,52 | 29,89 | -2,42% | 1.675.770,00 |
| 06.10.2025 | 30,23 | 30,83 | 30,00 | 30,63 | 1,26% | 1.369.395,00 |
| 03.10.2025 | 30,64 | 30,70 | 30,11 | 30,25 | -0,85% | 1.777.573,00 |
| 02.10.2025 | 30,18 | 30,55 | 29,82 | 30,51 | 1,63% | 1.637.892,00 |
| 01.10.2025 | 29,98 | 30,44 | 29,73 | 30,02 | -0,03% | 2.251.452,00 |
| 30.09.2025 | 30,11 | 30,18 | 29,47 | 30,03 | -0,20% | 2.153.048,00 |
| 29.09.2025 | 29,73 | 30,37 | 29,12 | 30,09 | 2,17% | 2.926.721,00 |
| 26.09.2025 | 30,13 | 30,21 | 28,97 | 29,45 | -3,82% | 3.650.158,00 |
| 25.09.2025 | 31,04 | 31,09 | 30,00 | 30,62 | -2,89% | 2.199.594,00 |
| 24.09.2025 | 31,59 | 31,78 | 31,31 | 31,53 | -0,10% | 1.438.355,00 |
| 23.09.2025 | 31,75 | 32,08 | 31,24 | 31,56 | 0,13% | 1.681.892,00 |
| 22.09.2025 | 30,96 | 31,69 | 30,88 | 31,52 | 0,54% | 2.516.169,00 |
| 19.09.2025 | 31,47 | 31,66 | 30,99 | 31,35 | -0,41% | 4.131.241,00 |
| 18.09.2025 | 32,06 | 32,30 | 31,39 | 31,48 | -1,01% | 1.866.704,00 |
| 17.09.2025 | 31,72 | 32,21 | 31,41 | 31,80 | 0,25% | 1.788.402,00 |
| 16.09.2025 | 32,00 | 32,03 | 31,15 | 31,72 | -0,88% | 1.874.762,00 |
| 15.09.2025 | 32,24 | 32,53 | 31,99 | 32,00 | 0,16% | 2.047.814,00 |
| 12.09.2025 | 32,40 | 32,65 | 31,92 | 31,95 | -2,38% | 1.888.762,00 |
| 11.09.2025 | 32,57 | 32,97 | 32,41 | 32,73 | 1,02% | 2.139.231,00 |
| 10.09.2025 | 33,33 | 33,90 | 31,89 | 32,40 | -2,17% | 3.069.871,00 |
| 09.09.2025 | 33,17 | 33,43 | 32,84 | 33,12 | -0,06% | 1.842.356,00 |
| 08.09.2025 | 32,76 | 33,24 | 32,20 | 33,14 | 1,16% | 2.021.281,00 |
| 05.09.2025 | 32,11 | 32,78 | 31,86 | 32,76 | 3,12% | 2.515.341,00 |
| 04.09.2025 | 32,02 | 32,05 | 31,23 | 31,77 | -0,75% | 2.144.649,00 |
| 03.09.2025 | 31,12 | 32,16 | 31,12 | 32,01 | 2,66% | 2.657.551,00 |
| 02.09.2025 | 31,12 | 31,19 | 30,64 | 31,18 | -1,92% | 1.971.658,00 |
| 29.08.2025 | 31,49 | 31,84 | 31,26 | 31,79 | 0,89% | 1.726.421,00 |
| 28.08.2025 | 31,78 | 31,97 | 31,32 | 31,51 | -0,06% | 1.379.504,00 |
| 27.08.2025 | 31,57 | 31,98 | 31,35 | 31,53 | 0,83% | 2.211.166,00 |
| 26.08.2025 | 31,26 | 31,91 | 31,26 | 31,27 | 0,39% | 3.987.965,00 |
| 25.08.2025 | 31,16 | 31,36 | 30,90 | 31,15 | -0,16% | 1.693.547,00 |
| 22.08.2025 | 30,45 | 31,44 | 30,44 | 31,20 | 2,56% | 1.740.789,00 |
| 21.08.2025 | 30,01 | 30,64 | 30,01 | 30,42 | 0,33% | 1.911.265,00 |
| 20.08.2025 | 29,91 | 30,69 | 29,85 | 30,32 | 0,93% | 2.728.778,00 |
| 19.08.2025 | 30,39 | 30,72 | 29,86 | 30,04 | -1,02% | 3.679.502,00 |
| 18.08.2025 | 29,92 | 30,63 | 29,89 | 30,35 | 1,23% | 2.196.102,00 |
| 15.08.2025 | 30,00 | 30,47 | 29,96 | 29,98 | -0,37% | 3.305.350,00 |
| 14.08.2025 | 30,20 | 30,63 | 29,52 | 30,09 | -1,51% | 3.580.036,00 |
| 13.08.2025 | 29,70 | 30,62 | 29,70 | 30,55 | 3,21% | 3.699.621,00 |
| 12.08.2025 | 29,44 | 29,88 | 29,12 | 29,60 | 1,65% | 3.097.057,00 |
| 11.08.2025 | 30,68 | 31,24 | 29,11 | 29,12 | -5,12% | 4.492.149,00 |