24,712$
-1,82%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 28,27 | 28,44 | 28,16 | 28,26 | 0,14% | 604.394,00 |
| 25.07.2025 | 28,49 | 28,49 | 28,00 | 28,22 | -0,42% | 300.621,00 |
| 24.07.2025 | 28,35 | 28,62 | 28,17 | 28,34 | -1,46% | 394.882,00 |
| 23.07.2025 | 28,29 | 28,76 | 28,29 | 28,76 | 1,77% | 452.911,00 |
| 22.07.2025 | 27,99 | 28,47 | 27,95 | 28,26 | 0,71% | 386.785,00 |
| 21.07.2025 | 28,29 | 28,32 | 28,01 | 28,06 | -0,11% | 737.037,00 |
| 18.07.2025 | 28,75 | 28,75 | 27,99 | 28,09 | -0,95% | 502.890,00 |
| 17.07.2025 | 28,48 | 28,78 | 28,30 | 28,36 | -0,80% | 809.055,00 |
| 16.07.2025 | 28,75 | 28,86 | 28,38 | 28,59 | -0,07% | 415.636,00 |
| 15.07.2025 | 29,14 | 29,19 | 28,61 | 28,61 | -1,92% | 433.719,00 |
| 14.07.2025 | 29,08 | 29,22 | 28,96 | 29,17 | -0,10% | 339.581,00 |
| 11.07.2025 | 29,31 | 29,45 | 29,19 | 29,20 | -0,78% | 369.453,00 |
| 10.07.2025 | 28,98 | 29,54 | 28,98 | 29,43 | 1,20% | 440.273,00 |
| 09.07.2025 | 29,60 | 29,68 | 29,02 | 29,08 | -1,39% | 374.057,00 |
| 08.07.2025 | 29,28 | 29,67 | 29,28 | 29,49 | 0,68% | 645.586,00 |
| 07.07.2025 | 29,34 | 29,72 | 29,20 | 29,29 | -1,15% | 496.668,00 |
| 03.07.2025 | 29,53 | 29,85 | 29,53 | 29,63 | 0,24% | 252.965,00 |
| 02.07.2025 | 29,15 | 29,63 | 28,92 | 29,56 | 1,90% | 581.136,00 |
| 01.07.2025 | 28,29 | 29,19 | 28,14 | 29,01 | 2,33% | 827.821,00 |
| 30.06.2025 | 28,20 | 28,50 | 28,12 | 28,35 | 0,64% | 681.186,00 |
| 27.06.2025 | 28,18 | 28,27 | 27,91 | 28,17 | 0,07% | 920.373,00 |
| 26.06.2025 | 27,35 | 28,17 | 27,31 | 28,15 | 3,08% | 463.384,00 |
| 25.06.2025 | 27,50 | 27,53 | 27,24 | 27,31 | -0,58% | 620.091,00 |
| 24.06.2025 | 27,30 | 27,66 | 27,13 | 27,47 | 0,26% | 725.982,00 |
| 23.06.2025 | 27,72 | 27,85 | 27,14 | 27,40 | -1,44% | 854.656,00 |
| 20.06.2025 | 28,16 | 28,28 | 27,62 | 27,80 | -0,86% | 2.054.575,00 |
| 18.06.2025 | 28,02 | 28,43 | 28,00 | 28,04 | -0,07% | 580.642,00 |
| 17.06.2025 | 28,41 | 28,42 | 28,03 | 28,06 | -1,44% | 553.676,00 |
| 16.06.2025 | 28,06 | 28,57 | 27,94 | 28,47 | 1,71% | 613.758,00 |
| 13.06.2025 | 28,37 | 28,47 | 27,83 | 27,99 | -1,13% | 621.261,00 |
| 12.06.2025 | 28,35 | 28,47 | 28,04 | 28,31 | -0,77% | 508.101,00 |
| 11.06.2025 | 28,33 | 28,63 | 28,20 | 28,53 | 0,96% | 555.744,00 |
| 10.06.2025 | 28,13 | 28,61 | 28,13 | 28,26 | 0,68% | 564.113,00 |
| 09.06.2025 | 28,02 | 28,34 | 27,98 | 28,07 | 0,14% | 355.181,00 |
| 06.06.2025 | 28,12 | 28,50 | 27,90 | 28,03 | 1,89% | 603.244,00 |
| 05.06.2025 | 27,52 | 27,76 | 27,17 | 27,51 | 0,18% | 566.503,00 |
| 04.06.2025 | 27,59 | 27,67 | 27,36 | 27,46 | -0,40% | 361.897,00 |
| 03.06.2025 | 27,56 | 27,78 | 27,28 | 27,57 | 0,15% | 345.063,00 |
| 02.06.2025 | 27,64 | 27,64 | 27,06 | 27,53 | 0,51% | 535.810,00 |
| 30.05.2025 | 27,79 | 27,90 | 27,38 | 27,39 | -1,86% | 1.162.476,00 |
| 29.05.2025 | 27,64 | 27,91 | 27,46 | 27,91 | 1,23% | 400.294,00 |
| 28.05.2025 | 27,89 | 28,00 | 27,55 | 27,57 | -1,04% | 493.534,00 |
| 27.05.2025 | 27,41 | 27,97 | 27,40 | 27,86 | 1,94% | 450.597,00 |
| 23.05.2025 | 26,68 | 27,38 | 26,68 | 27,33 | 0,77% | 672.117,00 |