28,813$
1,24%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,03 | 28,97 | 28,03 | 28,81 | 1,23% | 762.960,00 |
| 28.05.2026 | 28,69 | 28,89 | 28,29 | 28,46 | -1,11% | 576.838,00 |
| 27.05.2026 | 29,10 | 29,31 | 28,63 | 28,78 | -2,01% | 535.611,00 |
| 26.05.2026 | 29,30 | 29,75 | 29,19 | 29,37 | -0,44% | 794.696,00 |
| 22.05.2026 | 28,89 | 29,57 | 28,82 | 29,50 | 2,11% | 907.242,00 |
| 21.05.2026 | 29,12 | 29,21 | 28,74 | 28,89 | -0,69% | 804.080,00 |
| 20.05.2026 | 28,61 | 29,17 | 28,49 | 29,09 | 1,82% | 864.217,00 |
| 19.05.2026 | 29,01 | 29,13 | 28,50 | 28,57 | -1,92% | 699.866,00 |
| 18.05.2026 | 28,49 | 29,48 | 28,42 | 29,13 | 2,39% | 973.053,00 |
| 15.05.2026 | 28,10 | 28,61 | 27,95 | 28,45 | 1,46% | 741.426,00 |
| 14.05.2026 | 27,60 | 28,20 | 27,42 | 28,04 | 2,41% | 797.944,00 |
| 13.05.2026 | 27,24 | 27,53 | 27,20 | 27,38 | -0,04% | 716.753,00 |
| 12.05.2026 | 27,27 | 27,49 | 26,69 | 27,39 | 0,77% | 738.889,00 |
| 11.05.2026 | 27,21 | 27,55 | 26,97 | 27,18 | 0,41% | 523.189,00 |
| 08.05.2026 | 26,86 | 27,32 | 26,56 | 27,07 | 0,63% | 602.923,00 |
| 07.05.2026 | 26,64 | 27,30 | 26,46 | 26,90 | 0,34% | 800.243,00 |
| 06.05.2026 | 27,35 | 27,55 | 26,62 | 26,81 | -2,97% | 1.015.903,00 |
| 05.05.2026 | 27,46 | 27,80 | 27,24 | 27,63 | 0,77% | 913.273,00 |
| 04.05.2026 | 27,00 | 27,44 | 26,84 | 27,42 | 1,18% | 809.781,00 |
| 01.05.2026 | 26,98 | 27,26 | 26,44 | 27,10 | 0,48% | 757.894,00 |
| 30.04.2026 | 26,66 | 27,14 | 26,37 | 26,97 | -0,15% | 816.088,00 |
| 29.04.2026 | 26,83 | 27,16 | 26,17 | 27,01 | 0,67% | 1.345.201,00 |
| 28.04.2026 | 26,71 | 27,63 | 26,49 | 26,83 | 2,21% | 1.218.305,00 |
| 27.04.2026 | 26,11 | 26,78 | 25,62 | 26,25 | 0,54% | 1.702.430,00 |
| 24.04.2026 | 28,75 | 29,80 | 24,96 | 26,11 | 10,92% | 3.189.694,00 |
| 23.04.2026 | 23,36 | 23,64 | 23,13 | 23,54 | 1,55% | 816.789,00 |
| 22.04.2026 | 23,69 | 23,73 | 23,11 | 23,18 | -2,07% | 617.190,00 |
| 21.04.2026 | 23,59 | 23,77 | 23,26 | 23,67 | 0,25% | 550.934,00 |
| 20.04.2026 | 23,28 | 23,72 | 23,14 | 23,61 | 0,77% | 523.477,00 |
| 17.04.2026 | 23,43 | 23,65 | 23,14 | 23,43 | 0,13% | 634.029,00 |
| 16.04.2026 | 23,83 | 24,04 | 23,29 | 23,40 | -1,93% | 544.526,00 |
| 15.04.2026 | 23,41 | 23,89 | 23,23 | 23,86 | 2,27% | 526.273,00 |
| 14.04.2026 | 23,06 | 23,36 | 22,82 | 23,33 | 0,82% | 786.980,00 |
| 13.04.2026 | 23,31 | 23,31 | 22,78 | 23,14 | -0,98% | 490.701,00 |
| 10.04.2026 | 23,78 | 23,82 | 23,20 | 23,37 | -2,26% | 446.933,00 |
| 09.04.2026 | 23,79 | 24,05 | 23,63 | 23,91 | 0,25% | 682.417,00 |
| 08.04.2026 | 23,48 | 24,01 | 23,46 | 23,85 | 1,15% | 724.518,00 |
| 07.04.2026 | 23,19 | 23,80 | 23,19 | 23,58 | 1,51% | 536.954,00 |
| 06.04.2026 | 23,20 | 23,39 | 23,14 | 23,23 | -0,94% | 1.008.099,00 |
| 02.04.2026 | 23,04 | 23,52 | 22,65 | 23,45 | 1,69% | 694.243,00 |
| 01.04.2026 | 22,84 | 23,15 | 22,60 | 23,06 | -0,04% | 917.537,00 |
| 31.03.2026 | 23,41 | 23,41 | 22,85 | 23,07 | 0,04% | 600.704,00 |
| 30.03.2026 | 23,27 | 23,42 | 23,01 | 23,06 | -1,28% | 438.018,00 |
| 27.03.2026 | 23,43 | 23,57 | 23,20 | 23,36 | -0,47% | 558.717,00 |
| 26.03.2026 | 22,97 | 23,56 | 22,97 | 23,47 | 1,65% | 430.501,00 |
| 25.03.2026 | 23,13 | 23,25 | 22,71 | 23,09 | 0,52% | 682.334,00 |
| 24.03.2026 | 23,00 | 23,37 | 22,86 | 22,97 | 0,35% | 923.663,00 |
| 23.03.2026 | 22,93 | 23,37 | 22,65 | 22,89 | 1,10% | 843.095,00 |
| 20.03.2026 | 22,64 | 22,75 | 22,21 | 22,64 | 0,13% | 3.338.288,00 |
| 19.03.2026 | 22,68 | 22,84 | 22,38 | 22,61 | -0,70% | 578.335,00 |
| 18.03.2026 | 23,15 | 23,30 | 22,73 | 22,77 | -1,34% | 625.082,00 |
| 17.03.2026 | 22,99 | 23,18 | 22,91 | 23,08 | 2,17% | 651.066,00 |
| 16.03.2026 | 22,82 | 23,06 | 22,57 | 22,59 | -0,92% | 679.889,00 |
| 13.03.2026 | 23,16 | 23,23 | 22,70 | 22,80 | -1,26% | 685.217,00 |
| 12.03.2026 | 23,33 | 23,44 | 23,08 | 23,09 | -2,12% | 716.912,00 |
| 11.03.2026 | 23,53 | 23,76 | 23,30 | 23,59 | 0,08% | 585.527,00 |
| 10.03.2026 | 23,63 | 23,91 | 23,45 | 23,57 | -0,08% | 532.537,00 |
| 09.03.2026 | 24,27 | 24,27 | 23,21 | 23,59 | -3,40% | 1.074.006,00 |
| 06.03.2026 | 24,75 | 24,91 | 24,12 | 24,42 | -0,61% | 525.481,00 |
| 05.03.2026 | 24,32 | 24,85 | 24,32 | 24,57 | 0,08% | 782.381,00 |
| 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 |