23,652$
-0,07%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.193.803,00 |
| 15.12.2025 | 24,21 | 24,56 | 23,58 | 24,49 | 1,11% | 2.150.452,00 |
| 12.12.2025 | 24,08 | 24,32 | 23,92 | 24,22 | 0,75% | 796.122,00 |
| 11.12.2025 | 23,97 | 24,29 | 23,81 | 24,04 | 0,33% | 1.081.737,00 |
| 10.12.2025 | 24,25 | 24,25 | 23,78 | 23,96 | -1,28% | 1.465.009,00 |
| 09.12.2025 | 23,99 | 24,36 | 23,87 | 24,27 | 1,85% | 1.093.697,00 |
| 08.12.2025 | 24,28 | 24,28 | 23,70 | 23,83 | -1,57% | 864.870,00 |
| 05.12.2025 | 24,35 | 24,92 | 24,03 | 24,21 | 0,75% | 807.768,00 |
| 04.12.2025 | 23,76 | 24,07 | 23,64 | 24,03 | 1,18% | 595.812,00 |
| 03.12.2025 | 23,52 | 23,76 | 23,32 | 23,75 | 1,32% | 523.828,00 |
| 02.12.2025 | 23,23 | 23,44 | 22,88 | 23,44 | 0,56% | 687.655,00 |
| 01.12.2025 | 23,44 | 23,49 | 23,22 | 23,31 | 0,56% | 570.095,00 |
| 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% | 741.389,00 |
| 21.11.2025 | 23,12 | 24,03 | 22,81 | 23,96 | 3,95% | 910.636,00 |
| 20.11.2025 | 23,44 | 23,51 | 23,00 | 23,05 | -1,12% | 673.502,00 |
| 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% | 603.290,00 |
| 17.11.2025 | 25,00 | 25,00 | 23,75 | 23,84 | -4,68% | 1.003.645,00 |
| 14.11.2025 | 24,96 | 25,22 | 24,74 | 25,01 | 0,52% | 735.500,00 |
| 13.11.2025 | 24,26 | 25,00 | 24,26 | 24,88 | 2,47% | 820.977,00 |
| 12.11.2025 | 24,35 | 24,44 | 23,66 | 24,28 | -0,33% | 1.138.777,00 |
| 11.11.2025 | 25,66 | 25,80 | 24,18 | 24,36 | -4,77% | 1.285.020,00 |
| 10.11.2025 | 25,48 | 25,74 | 25,31 | 25,58 | 0,12% | 527.182,00 |
| 07.11.2025 | 26,02 | 26,26 | 25,48 | 25,55 | -1,77% | 562.594,00 |
| 06.11.2025 | 25,68 | 26,16 | 25,35 | 26,01 | 1,32% | 581.169,00 |
| 05.11.2025 | 25,92 | 26,11 | 25,64 | 25,67 | -0,50% | 761.817,00 |
| 04.11.2025 | 25,75 | 26,17 | 25,60 | 25,80 | -1,15% | 689.904,00 |
| 03.11.2025 | 25,87 | 26,19 | 25,55 | 26,10 | 0,97% | 557.693,00 |
| 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 | 26,44 | 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% | 661.896,00 |
| 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 |
| 13.10.2025 | 24,98 | 25,26 | 24,86 | 25,13 | 1,54% | 277.455,00 |
| 10.10.2025 | 25,02 | 25,28 | 24,73 | 24,75 | -1,71% | 705.612,00 |
| 09.10.2025 | 25,68 | 25,75 | 25,06 | 25,18 | -1,45% | 468.592,00 |
| 08.10.2025 | 25,59 | 25,70 | 25,35 | 25,55 | -0,62% | 318.595,00 |
| 07.10.2025 | 25,99 | 26,17 | 25,42 | 25,71 | -1,04% | 466.685,00 |
| 06.10.2025 | 26,09 | 26,27 | 25,93 | 25,98 | -0,35% | 523.704,00 |
| 03.10.2025 | 26,25 | 26,55 | 26,05 | 26,07 | 0,00% | 474.220,00 |
| 02.10.2025 | 26,01 | 26,30 | 25,53 | 26,07 | -0,11% | 428.882,00 |
| 01.10.2025 | 25,95 | 26,14 | 25,70 | 26,10 | 0,58% | 397.084,00 |
| 30.09.2025 | 25,84 | 25,97 | 25,62 | 25,95 | -0,65% | 406.488,00 |
| 29.09.2025 | 26,21 | 26,28 | 25,82 | 26,12 | -0,61% | 498.270,00 |
| 26.09.2025 | 26,10 | 26,39 | 26,07 | 26,28 | 0,73% | 378.033,00 |
| 25.09.2025 | 26,28 | 26,29 | 25,96 | 26,09 | -0,80% | 508.230,00 |
| 24.09.2025 | 26,31 | 26,77 | 26,28 | 26,30 | -0,72% | 468.045,00 |
| 23.09.2025 | 26,29 | 26,67 | 26,26 | 26,49 | 1,57% | 589.636,00 |
| 22.09.2025 | 26,27 | 26,50 | 26,06 | 26,08 | -1,21% | 806.699,00 |
| 19.09.2025 | 27,02 | 27,02 | 26,35 | 26,40 | -1,93% | 3.736.732,00 |
| 18.09.2025 | 26,25 | 26,95 | 26,22 | 26,92 | 2,79% | 1.900.227,00 |
| 17.09.2025 | 26,16 | 26,62 | 25,99 | 26,19 | 0,61% | 789.520,00 |
| 16.09.2025 | 25,58 | 26,08 | 25,54 | 26,03 | 2,40% | 557.719,00 |
| 15.09.2025 | 25,37 | 25,56 | 25,12 | 25,42 | 0,20% | 674.501,00 |
| 12.09.2025 | 25,92 | 25,93 | 25,36 | 25,37 | -2,05% | 469.199,00 |
| 11.09.2025 | 25,31 | 25,91 | 25,25 | 25,90 | 1,89% | 784.109,00 |
| 10.09.2025 | 25,82 | 25,88 | 25,25 | 25,42 | -2,00% | 790.457,00 |
| 09.09.2025 | 25,92 | 26,47 | 25,82 | 25,94 | -1,82% | 604.534,00 |
| 08.09.2025 | 26,75 | 26,87 | 25,91 | 26,42 | -0,75% | 868.264,00 |
| 05.09.2025 | 26,62 | 26,79 | 26,28 | 26,62 | -0,60% | 3.300.862,00 |
| 04.09.2025 | 27,22 | 27,22 | 26,61 | 26,78 | -1,94% | 586.884,00 |
| 03.09.2025 | 27,17 | 27,53 | 27,05 | 27,31 | 0,96% | 751.554,00 |
| 02.09.2025 | 26,57 | 27,06 | 26,49 | 27,05 | 0,90% | 530.275,00 |
| 29.08.2025 | 26,82 | 26,97 | 26,54 | 26,81 | 0,00% | 477.028,00 |
| 28.08.2025 | 27,14 | 27,14 | 26,53 | 26,81 | -1,07% | 962.554,00 |
| 27.08.2025 | 26,48 | 27,17 | 26,48 | 27,10 | 1,69% | 366.297,00 |
| 26.08.2025 | 26,44 | 26,69 | 26,43 | 26,65 | 0,26% | 522.905,00 |
| 25.08.2025 | 26,75 | 26,93 | 26,58 | 26,58 | -0,71% | 472.504,00 |
| 22.08.2025 | 26,09 | 26,91 | 25,99 | 26,77 | 3,68% | 556.841,00 |
| 21.08.2025 | 25,59 | 25,84 | 25,35 | 25,82 | 0,00% | 525.835,00 |
| 20.08.2025 | 25,88 | 25,97 | 25,72 | 25,82 | -0,08% | 526.289,00 |
| 19.08.2025 | 25,62 | 25,85 | 25,44 | 25,84 | 0,90% | 509.257,00 |
| 18.08.2025 | 25,27 | 25,77 | 25,13 | 25,61 | 1,27% | 457.439,00 |
| 15.08.2025 | 25,73 | 25,74 | 25,24 | 25,29 | -1,67% | 660.589,00 |
| 14.08.2025 | 25,84 | 25,87 | 25,45 | 25,72 | -1,11% | 580.732,00 |
| 13.08.2025 | 25,55 | 26,05 | 25,45 | 26,01 | 1,76% | 738.335,00 |
| 12.08.2025 | 25,13 | 25,74 | 25,04 | 25,56 | 2,00% | 620.411,00 |
| 11.08.2025 | 25,38 | 25,45 | 24,99 | 25,06 | -1,45% | 679.852,00 |
| 08.08.2025 | 25,25 | 25,70 | 25,05 | 25,43 | 0,99% | 495.445,00 |
| 07.08.2025 | 25,17 | 25,33 | 25,02 | 25,18 | 0,12% | 472.253,00 |
| 06.08.2025 | 24,81 | 25,16 | 24,69 | 25,15 | 1,25% | 710.318,00 |
| 05.08.2025 | 25,43 | 25,43 | 24,83 | 24,84 | -1,66% | 799.006,00 |
| 04.08.2025 | 25,17 | 25,53 | 25,05 | 25,26 | 0,04% | 685.504,00 |
| 01.08.2025 | 26,80 | 27,31 | 25,02 | 25,25 | -7,41% | 1.369.686,00 |
| 31.07.2025 | 27,51 | 27,77 | 26,93 | 27,27 | -1,45% | 699.819,00 |
| 30.07.2025 | 28,29 | 28,36 | 27,60 | 27,67 | -2,23% | 913.621,00 |
| 29.07.2025 | 28,53 | 28,53 | 28,23 | 28,30 | 0,14% | 491.105,00 |