27,864$
1,58%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 27,60 | 27,98 | 27,47 | 27,96 | 1,93% | 981.254,00 |
| 13.03.2025 | 27,84 | 28,10 | 27,33 | 27,43 | -1,12% | 479.052,00 |
| 12.03.2025 | 27,97 | 28,15 | 27,72 | 27,74 | -0,75% | 759.939,00 |
| 11.03.2025 | 28,30 | 28,83 | 27,81 | 27,95 | -0,82% | 809.566,00 |
| 10.03.2025 | 27,98 | 28,69 | 27,98 | 28,18 | -0,11% | 639.356,00 |
| 07.03.2025 | 28,29 | 28,56 | 28,00 | 28,21 | -0,25% | 588.819,00 |
| 06.03.2025 | 28,07 | 28,58 | 27,93 | 28,28 | -0,21% | 773.192,00 |
| 05.03.2025 | 28,56 | 28,68 | 27,84 | 28,34 | -0,77% | 852.233,00 |
| 04.03.2025 | 29,07 | 29,30 | 28,54 | 28,56 | -2,92% | 910.910,00 |
| 03.03.2025 | 29,98 | 30,47 | 29,38 | 29,42 | -1,74% | 749.097,00 |
| 28.02.2025 | 29,61 | 29,97 | 29,22 | 29,94 | 0,47% | 1.815.963,00 |
| 27.02.2025 | 30,08 | 30,30 | 29,74 | 29,80 | -1,03% | 818.705,00 |
| 26.02.2025 | 30,13 | 30,59 | 30,08 | 30,11 | -0,07% | 589.132,00 |
| 25.02.2025 | 30,83 | 31,02 | 29,86 | 30,13 | -1,47% | 1.097.482,00 |
| 24.02.2025 | 30,83 | 31,54 | 30,22 | 30,58 | -0,49% | 1.295.142,00 |
| 21.02.2025 | 29,70 | 31,35 | 28,35 | 30,73 | 11,34% | 2.305.277,00 |
| 20.02.2025 | 27,22 | 27,73 | 27,16 | 27,60 | 1,21% | 1.318.129,00 |
| 19.02.2025 | 27,23 | 27,40 | 26,98 | 27,27 | -0,58% | 1.001.722,00 |
| 18.02.2025 | 27,39 | 27,80 | 27,22 | 27,43 | 0,33% | 850.812,00 |
| 14.02.2025 | 28,35 | 28,47 | 27,30 | 27,34 | -2,98% | 618.511,00 |
| 13.02.2025 | 28,04 | 28,41 | 27,94 | 28,18 | 0,57% | 335.745,00 |
| 12.02.2025 | 28,09 | 28,57 | 27,92 | 28,02 | -1,37% | 506.191,00 |
| 11.02.2025 | 28,18 | 28,42 | 28,13 | 28,41 | 0,60% | 554.316,00 |
| 10.02.2025 | 28,29 | 28,45 | 28,21 | 28,24 | 0,11% | 276.117,00 |
| 07.02.2025 | 28,42 | 28,52 | 28,18 | 28,21 | -0,88% | 385.789,00 |
| 06.02.2025 | 28,45 | 28,50 | 28,21 | 28,46 | 0,04% | 348.607,00 |
| 05.02.2025 | 28,35 | 28,48 | 28,27 | 28,45 | 0,74% | 242.390,00 |
| 04.02.2025 | 27,81 | 28,37 | 27,75 | 28,24 | 1,33% | 390.835,00 |
| 03.02.2025 | 27,95 | 28,19 | 27,68 | 27,87 | -1,41% | 320.458,00 |
| 31.01.2025 | 28,59 | 28,74 | 27,91 | 28,27 | -1,15% | 1.053.384,00 |
| 30.01.2025 | 28,98 | 29,07 | 28,32 | 28,60 | -0,10% | 441.937,00 |
| 29.01.2025 | 28,73 | 29,08 | 28,56 | 28,63 | -0,62% | 338.282,00 |
| 28.01.2025 | 28,86 | 29,03 | 28,61 | 28,81 | -0,21% | 363.603,00 |
| 27.01.2025 | 28,71 | 29,16 | 28,65 | 28,87 | 0,31% | 408.071,00 |
| 24.01.2025 | 28,52 | 28,86 | 28,40 | 28,78 | 0,38% | 525.699,00 |
| 23.01.2025 | 28,41 | 28,76 | 28,12 | 28,67 | 1,38% | 448.892,00 |
| 22.01.2025 | 28,57 | 28,57 | 28,21 | 28,28 | -1,05% | 560.435,00 |
| 21.01.2025 | 28,06 | 28,66 | 27,99 | 28,58 | 1,82% | 716.519,00 |
| 17.01.2025 | 27,82 | 28,35 | 27,79 | 28,07 | 1,48% | 928.363,00 |
| 16.01.2025 | 27,95 | 28,02 | 27,62 | 27,66 | -1,98% | 853.343,00 |
| 15.01.2025 | 28,00 | 28,40 | 27,76 | 28,22 | 2,99% | 869.508,00 |
| 14.01.2025 | 27,56 | 27,56 | 27,11 | 27,40 | -0,62% | 601.358,00 |
| 13.01.2025 | 27,06 | 27,72 | 26,99 | 27,57 | 2,15% | 509.709,00 |
| 10.01.2025 | 27,25 | 27,41 | 26,78 | 26,99 | -1,85% | 509.051,00 |
| 08.01.2025 | 26,92 | 27,51 | 26,91 | 27,50 | 1,07% | 433.117,00 |
| 07.01.2025 | 27,59 | 27,76 | 27,06 | 27,21 | -1,27% | 739.251,00 |
| 06.01.2025 | 27,62 | 27,86 | 27,41 | 27,56 | -0,14% | 393.638,00 |
| 03.01.2025 | 27,57 | 27,61 | 27,05 | 27,60 | 0,73% | 491.014,00 |
| 02.01.2025 | 27,62 | 27,84 | 27,26 | 27,40 | -0,40% | 322.830,00 |
| 31.12.2024 | 27,24 | 27,56 | 27,16 | 27,51 | 1,59% | 556.839,00 |
| 30.12.2024 | 27,60 | 27,60 | 26,86 | 27,08 | -1,78% | 442.106,00 |
| 27.12.2024 | 27,38 | 28,00 | 27,35 | 27,57 | -0,04% | 803.004,00 |
| 26.12.2024 | 27,01 | 27,66 | 26,95 | 27,58 | 1,25% | 689.862,00 |
| 24.12.2024 | 26,89 | 27,28 | 26,63 | 27,24 | 1,64% | 287.861,00 |
| 23.12.2024 | 26,76 | 27,16 | 26,67 | 26,80 | -0,26% | 681.287,00 |
| 20.12.2024 | 27,10 | 27,48 | 26,72 | 26,87 | -1,90% | 7.013.609,00 |
| 19.12.2024 | 27,61 | 27,68 | 27,02 | 27,39 | 0,44% | 1.267.955,00 |
| 18.12.2024 | 28,08 | 28,46 | 27,16 | 27,27 | -2,75% | 834.578,00 |
| 17.12.2024 | 27,89 | 28,14 | 27,63 | 28,04 | -0,71% | 833.069,00 |
| 16.12.2024 | 28,15 | 28,46 | 27,83 | 28,24 | -0,11% | 846.631,00 |
| 13.12.2024 | 28,00 | 28,37 | 27,90 | 28,27 | 0,18% | 519.862,00 |
| 12.12.2024 | 28,62 | 28,76 | 28,21 | 28,22 | -1,81% | 674.349,00 |
| 11.12.2024 | 28,85 | 28,85 | 28,44 | 28,74 | 1,09% | 628.181,00 |
| 10.12.2024 | 28,35 | 28,67 | 28,00 | 28,43 | 0,53% | 543.664,00 |
| 09.12.2024 | 28,48 | 28,90 | 28,20 | 28,28 | 0,00% | 515.106,00 |
| 06.12.2024 | 28,79 | 28,79 | 27,98 | 28,28 | -1,63% | 488.103,00 |
| 05.12.2024 | 28,62 | 29,07 | 28,54 | 28,75 | 0,07% | 1.224.448,00 |
| 04.12.2024 | 29,16 | 29,39 | 28,60 | 28,73 | -1,68% | 939.062,00 |
| 03.12.2024 | 29,45 | 29,62 | 29,00 | 29,22 | -0,41% | 415.647,00 |
| 02.12.2024 | 28,95 | 29,48 | 28,72 | 29,34 | 1,35% | 534.429,00 |
| 29.11.2024 | 29,21 | 29,48 | 28,81 | 28,95 | -0,65% | 310.630,00 |
| 27.11.2024 | 29,15 | 29,47 | 28,89 | 29,14 | 0,00% | 501.097,00 |
| 26.11.2024 | 28,74 | 29,27 | 28,66 | 29,14 | 0,55% | 823.980,00 |
| 25.11.2024 | 29,08 | 29,48 | 28,93 | 28,98 | 0,91% | 886.539,00 |
| 22.11.2024 | 27,93 | 28,86 | 27,89 | 28,72 | 2,50% | 426.067,00 |
| 21.11.2024 | 28,11 | 28,38 | 27,95 | 28,02 | 0,00% | 497.461,00 |
| 20.11.2024 | 27,86 | 28,04 | 27,66 | 28,02 | 0,79% | 930.380,00 |
| 19.11.2024 | 27,58 | 27,92 | 27,55 | 27,80 | 0,11% | 782.477,00 |
| 18.11.2024 | 28,03 | 28,27 | 27,76 | 27,77 | -0,29% | 678.966,00 |
| 15.11.2024 | 27,99 | 28,23 | 27,61 | 27,85 | 0,07% | 372.671,00 |
| 14.11.2024 | 27,84 | 27,94 | 27,52 | 27,83 | -0,07% | 450.596,00 |
| 13.11.2024 | 28,17 | 28,23 | 27,80 | 27,85 | -1,03% | 490.831,00 |
| 12.11.2024 | 28,47 | 28,75 | 28,10 | 28,14 | -0,74% | 617.038,00 |
| 11.11.2024 | 28,31 | 28,61 | 28,12 | 28,35 | 1,29% | 407.313,00 |
| 08.11.2024 | 28,26 | 28,39 | 27,90 | 27,99 | -0,92% | 542.528,00 |
| 07.11.2024 | 28,66 | 28,66 | 28,12 | 28,25 | -1,29% | 553.284,00 |
| 06.11.2024 | 27,78 | 29,12 | 27,40 | 28,62 | 6,99% | 1.472.563,00 |
| 05.11.2024 | 26,43 | 26,84 | 26,25 | 26,75 | 1,44% | 527.189,00 |
| 04.11.2024 | 26,12 | 26,55 | 26,10 | 26,37 | 0,34% | 617.218,00 |
| 01.11.2024 | 26,45 | 26,89 | 26,15 | 26,28 | 0,50% | 785.015,00 |
| 31.10.2024 | 26,33 | 26,82 | 26,15 | 26,15 | -1,21% | 781.449,00 |
| 30.10.2024 | 26,10 | 26,99 | 26,10 | 26,47 | 0,95% | 1.503.782,00 |
| 29.10.2024 | 26,34 | 26,78 | 26,04 | 26,22 | -1,21% | 1.009.563,00 |
| 28.10.2024 | 26,07 | 26,85 | 25,99 | 26,54 | 0,53% | 1.679.670,00 |
| 25.10.2024 | 27,50 | 29,37 | 26,38 | 26,40 | -15,76% | 3.062.793,00 |
| 24.10.2024 | 31,07 | 31,36 | 30,93 | 31,34 | 1,03% | 668.590,00 |
| 23.10.2024 | 31,03 | 31,44 | 30,89 | 31,02 | -1,12% | 883.652,00 |
| 22.10.2024 | 31,00 | 31,64 | 30,97 | 31,37 | 1,03% | 848.447,00 |
| 21.10.2024 | 31,17 | 31,19 | 30,82 | 31,05 | 0,00% | 715.688,00 |
| 18.10.2024 | 30,70 | 31,29 | 30,64 | 31,05 | 1,27% | 662.556,00 |