24,044$
-1,54%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,75 | 24,91 | 24,12 | 24,42 | -0,61% | 94,00 |
| 05.03.2026 | 24,53 | 24,85 | 24,32 | 24,57 | 0,08% | 94,00 |
| 04.03.2026 | 24,52 | 24,80 | 24,28 | 24,55 | 0,24% | 512.293,00 |
| 03.03.2026 | 23,46 | 24,77 | 23,46 | 24,49 | -1,96% | 779.514,00 |
| 02.03.2026 | 24,92 | 25,11 | 24,64 | 24,98 | 0,12% | 669.476,00 |
| 27.02.2026 | 25,00 | 25,28 | 24,87 | 24,95 | -0,87% | 905.718,00 |
| 26.02.2026 | 25,40 | 25,66 | 24,98 | 25,17 | -0,94% | 776.110,00 |
| 25.02.2026 | 25,22 | 25,44 | 24,82 | 25,41 | 0,99% | 622.289,00 |
| 24.02.2026 | 25,04 | 25,46 | 24,80 | 25,16 | 0,44% | 925.448,00 |
| 23.02.2026 | 24,88 | 25,11 | 23,93 | 25,05 | 0,32% | 1.478.150,00 |
| 20.02.2026 | 25,40 | 26,51 | 24,38 | 24,97 | -6,09% | 1.645.302,00 |
| 19.02.2026 | 26,34 | 26,67 | 26,07 | 26,59 | 0,61% | 833.849,00 |
| 18.02.2026 | 26,69 | 27,02 | 26,12 | 26,43 | -0,71% | 846.772,00 |
| 17.02.2026 | 26,78 | 26,78 | 26,09 | 26,62 | -0,63% | 807.612,00 |
| 13.02.2026 | 26,31 | 26,83 | 26,20 | 26,79 | 1,67% | 630.548,00 |
| 12.02.2026 | 27,53 | 27,60 | 25,92 | 26,35 | -3,69% | 763.152,00 |
| 11.02.2026 | 27,13 | 27,41 | 26,88 | 27,36 | 1,11% | 582.920,00 |
| 10.02.2026 | 27,55 | 27,64 | 26,92 | 27,06 | -1,96% | 1.254.599,00 |
| 09.02.2026 | 27,81 | 28,02 | 27,55 | 27,60 | -1,39% | 445.174,00 |
| 06.02.2026 | 27,47 | 28,08 | 27,45 | 27,99 | 2,38% | 1.014.293,00 |
| 05.02.2026 | 27,53 | 27,72 | 27,23 | 27,34 | -0,51% | 615.624,00 |
| 04.02.2026 | 27,19 | 27,92 | 27,19 | 27,48 | 1,97% | 676.625,00 |
| 03.02.2026 | 26,74 | 27,57 | 26,45 | 26,95 | -0,52% | 673.379,00 |
| 02.02.2026 | 26,67 | 27,19 | 26,36 | 27,09 | 0,67% | 590.727,00 |
| 30.01.2026 | 26,41 | 26,97 | 26,12 | 26,91 | 0,60% | 1.141.874,00 |
| 29.01.2026 | 26,20 | 26,91 | 26,07 | 26,75 | 3,96% | 643.166,00 |
| 28.01.2026 | 26,47 | 26,55 | 25,55 | 25,73 | -1,11% | 860.140,00 |
| 27.01.2026 | 25,99 | 26,23 | 25,89 | 26,02 | -0,08% | 505.778,00 |
| 26.01.2026 | 26,50 | 26,70 | 25,96 | 26,04 | -1,44% | 584.878,00 |
| 23.01.2026 | 26,42 | 26,73 | 26,20 | 26,42 | -0,53% | 406.814,00 |
| 22.01.2026 | 26,79 | 26,94 | 26,34 | 26,56 | -0,26% | 494.559,00 |
| 21.01.2026 | 26,32 | 26,97 | 26,30 | 26,63 | 2,78% | 690.352,00 |
| 20.01.2026 | 27,72 | 28,02 | 25,84 | 25,91 | -5,72% | 1.322.360,00 |
| 19.01.2026 | 27,45 | 27,53 | 27,45 | 27,48 | -0,43% | - |
| 16.01.2026 | 28,04 | 28,09 | 27,32 | 27,60 | -1,64% | 1.174.597,00 |
| 15.01.2026 | 27,32 | 28,16 | 27,24 | 28,06 | 2,48% | 1.032.520,00 |
| 14.01.2026 | 27,67 | 27,95 | 27,14 | 27,38 | -0,73% | 1.049.853,00 |
| 13.01.2026 | 27,36 | 27,75 | 27,14 | 27,58 | 1,21% | 2.343.851,00 |
| 12.01.2026 | 27,04 | 27,46 | 26,93 | 27,25 | 0,66% | 1.152.522,00 |
| 09.01.2026 | 27,12 | 27,39 | 26,83 | 27,07 | 0,63% | 955.031,00 |
| 08.01.2026 | 26,24 | 27,30 | 26,24 | 26,90 | 2,28% | 1.367.860,00 |
| 07.01.2026 | 26,31 | 26,57 | 26,08 | 26,30 | 0,57% | 1.065.873,00 |
| 06.01.2026 | 25,39 | 26,19 | 25,23 | 26,15 | 2,87% | 1.267.672,00 |
| 05.01.2026 | 24,64 | 25,49 | 24,50 | 25,42 | 5,39% | 1.140.948,00 |
| 02.01.2026 | 23,44 | 24,23 | 23,44 | 24,12 | 2,94% | 902.151,00 |
| 31.12.2025 | 23,76 | 23,78 | 23,42 | 23,43 | -0,89% | 421.940,00 |
| 30.12.2025 | 23,75 | 23,87 | 23,62 | 23,64 | -0,25% | 525.441,00 |
| 29.12.2025 | 23,70 | 23,74 | 23,48 | 23,70 | 0,64% | 412.515,00 |
| 26.12.2025 | 23,39 | 23,58 | 23,26 | 23,55 | 0,21% | 375.424,00 |
| 24.12.2025 | 23,25 | 23,50 | 23,23 | 23,50 | 0,60% | 396.762,00 |
| 23.12.2025 | 23,39 | 23,43 | 23,09 | 23,36 | 0,30% | 496.688,00 |
| 22.12.2025 | 23,59 | 23,76 | 23,06 | 23,29 | -1,23% | 666.722,00 |
| 19.12.2025 | 23,69 | 23,72 | 23,32 | 23,58 | -0,30% | 2.498.815,00 |
| 18.12.2025 | 23,73 | 23,88 | 23,44 | 23,65 | 0,42% | 2.496.600,00 |
| 17.12.2025 | 23,92 | 23,96 | 23,54 | 23,55 | -0,51% | 870.331,00 |
| 16.12.2025 | 24,24 | 24,36 | 23,61 | 23,67 | -3,35% | 861.164,00 |
| 15.12.2025 | 24,21 | 24,56 | 23,58 | 24,49 | 1,11% | 1.896.855,00 |
| 12.12.2025 | 24,14 | 24,32 | 23,92 | 24,22 | 0,75% | 796.113,00 |
| 11.12.2025 | 23,89 | 24,29 | 23,81 | 24,04 | 0,33% | 1.081.735,00 |
| 10.12.2025 | 24,04 | 24,25 | 23,78 | 23,96 | -1,28% | 1.220.203,00 |
| 09.12.2025 | 23,87 | 24,36 | 23,87 | 24,27 | 1,85% | 1.093.686,00 |
| 08.12.2025 | 24,16 | 24,28 | 23,70 | 23,83 | -1,57% | 668.264,00 |
| 05.12.2025 | 24,35 | 24,92 | 24,03 | 24,21 | 0,75% | 759.325,00 |
| 04.12.2025 | 23,76 | 24,07 | 23,64 | 24,03 | 1,18% | 589.731,00 |
| 03.12.2025 | 23,52 | 23,76 | 23,32 | 23,75 | 1,32% | 523.824,00 |
| 02.12.2025 | 23,23 | 23,44 | 22,88 | 23,44 | 0,56% | 626.021,00 |
| 01.12.2025 | 23,44 | 23,49 | 23,22 | 23,31 | 0,56% | 570.082,00 |
| 28.11.2025 | 23,64 | 23,68 | 23,06 | 23,18 | -2,15% | 315.676,00 |
| 26.11.2025 | 23,80 | 24,04 | 23,64 | 23,69 | -0,42% | 758.966,00 |
| 25.11.2025 | 23,85 | 23,95 | 23,35 | 23,79 | -0,29% | 517.505,00 |
| 24.11.2025 | 23,53 | 23,90 | 23,46 | 23,86 | -0,42% | 682.245,00 |
| 21.11.2025 | 23,08 | 24,03 | 22,81 | 23,96 | 3,95% | 910.606,00 |
| 20.11.2025 | 23,44 | 23,51 | 23,00 | 23,05 | -1,12% | 598.969,00 |
| 19.11.2025 | 23,68 | 23,74 | 23,30 | 23,31 | -2,39% | 679.739,00 |
| 18.11.2025 | 23,89 | 24,16 | 23,55 | 23,88 | 0,17% | 603.038,00 |
| 17.11.2025 | 24,84 | 25,00 | 23,75 | 23,84 | -4,68% | 1.003.645,00 |
| 14.11.2025 | 24,86 | 25,22 | 24,74 | 25,01 | 0,52% | 735.495,00 |
| 13.11.2025 | 24,43 | 25,00 | 24,26 | 24,88 | 2,47% | 820.911,00 |
| 12.11.2025 | 24,35 | 24,44 | 23,66 | 24,28 | -0,33% | 1.138.416,00 |
| 11.11.2025 | 25,66 | 25,80 | 24,18 | 24,36 | -4,77% | 1.285.018,00 |
| 10.11.2025 | 25,48 | 25,74 | 25,31 | 25,58 | 0,12% | 527.182,00 |
| 07.11.2025 | 26,20 | 26,26 | 25,48 | 25,55 | -1,77% | 559.773,00 |
| 06.11.2025 | 25,68 | 26,16 | 25,35 | 26,01 | 1,32% | 581.118,00 |
| 05.11.2025 | 25,92 | 26,11 | 25,64 | 25,67 | -0,50% | 761.817,00 |
| 04.11.2025 | 25,81 | 26,17 | 25,60 | 25,80 | -1,15% | 689.904,00 |
| 03.11.2025 | 25,87 | 26,19 | 25,55 | 26,10 | 0,97% | 557.691,00 |
| 31.10.2025 | 25,80 | 26,16 | 25,75 | 25,85 | -0,19% | 592.844,00 |
| 30.10.2025 | 25,67 | 26,28 | 25,67 | 25,90 | 0,86% | 636.074,00 |
| 29.10.2025 | 25,61 | 26,14 | 25,58 | 25,68 | -0,39% | 675.082,00 |
| 28.10.2025 | 26,40 | 26,46 | 25,51 | 25,78 | -2,09% | 891.600,00 |
| 27.10.2025 | 26,69 | 26,85 | 26,30 | 26,33 | -1,24% | 564.987,00 |
| 24.10.2025 | 26,04 | 26,67 | 25,42 | 26,66 | 3,41% | 1.112.878,00 |
| 23.10.2025 | 25,50 | 25,85 | 25,40 | 25,78 | 0,78% | - |
| 22.10.2025 | 25,62 | 25,72 | 25,46 | 25,58 | 0,27% | 607.243,00 |
| 21.10.2025 | 25,43 | 25,69 | 25,36 | 25,51 | -0,12% | 445.354,00 |
| 20.10.2025 | 25,19 | 25,58 | 25,19 | 25,54 | 2,02% | 345.363,00 |
| 17.10.2025 | 24,79 | 25,04 | 24,79 | 25,04 | 0,83% | - |
| 16.10.2025 | 25,19 | 25,20 | 24,52 | 24,83 | -1,35% | 470.754,00 |
| 15.10.2025 | 25,43 | 25,68 | 25,04 | 25,17 | -0,47% | 585.897,00 |
| 14.10.2025 | 24,99 | 25,44 | 24,93 | 25,29 | 0,64% | 454.556,00 |