329,380$
-0,09%
Echtzeit-Aktienkurs Kadant
Bid:
Ask:
Aktienkurse zur Kadant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 332,14 | 333,26 | 329,11 | 329,87 | 0,06% | 33.786,00 |
| 02.07.2025 | 326,67 | 330,40 | 325,33 | 329,67 | 1,37% | 79.636,00 |
| 01.07.2025 | 317,36 | 332,50 | 309,91 | 325,20 | 2,44% | 172.465,00 |
| 30.06.2025 | 317,91 | 319,18 | 312,07 | 317,45 | 1,25% | 185.826,00 |
| 27.06.2025 | 316,73 | 317,66 | 310,39 | 313,53 | -0,17% | 154.958,00 |
| 26.06.2025 | 308,92 | 315,03 | 307,01 | 314,07 | 2,14% | 73.103,00 |
| 25.06.2025 | 309,90 | 311,46 | 306,18 | 307,48 | -0,40% | 85.878,00 |
| 24.06.2025 | 306,75 | 312,78 | 303,30 | 308,73 | 1,43% | 114.787,00 |
| 23.06.2025 | 299,61 | 306,26 | 295,98 | 304,39 | 0,75% | 194.344,00 |
| 20.06.2025 | 311,07 | 312,23 | 301,80 | 302,12 | -2,31% | 141.080,00 |
| 18.06.2025 | 310,17 | 315,94 | 309,27 | 309,27 | -0,45% | 156.540,00 |
| 17.06.2025 | 317,42 | 321,32 | 310,66 | 310,67 | -3,01% | 155.432,00 |
| 16.06.2025 | 318,59 | 321,89 | 317,52 | 320,30 | 1,53% | 71.299,00 |
| 13.06.2025 | 317,00 | 321,62 | 313,92 | 315,46 | -2,18% | 101.742,00 |
| 12.06.2025 | 325,61 | 327,44 | 321,51 | 322,50 | -2,12% | 82.734,00 |
| 11.06.2025 | 334,22 | 335,70 | 328,80 | 329,50 | -1,23% | 176.486,00 |
| 10.06.2025 | 333,85 | 336,31 | 329,17 | 333,59 | 0,16% | 96.671,00 |
| 09.06.2025 | 329,24 | 339,70 | 327,20 | 333,06 | 1,06% | 209.620,00 |
| 06.06.2025 | 329,71 | 331,53 | 325,80 | 329,57 | 1,86% | 77.604,00 |
| 05.06.2025 | 318,11 | 326,58 | 315,11 | 323,55 | 0,95% | 145.138,00 |
| 04.06.2025 | 314,71 | 321,61 | 314,18 | 320,49 | 2,39% | 107.014,00 |
| 03.06.2025 | 307,00 | 314,17 | 304,88 | 313,01 | 1,95% | 85.996,00 |
| 02.06.2025 | 308,14 | 312,21 | 302,19 | 307,02 | -2,19% | 103.955,00 |
| 30.05.2025 | 315,71 | 317,38 | 313,56 | 313,91 | -1,07% | 106.953,00 |
| 29.05.2025 | 320,00 | 321,33 | 315,64 | 317,32 | 0,40% | 60.532,00 |
| 28.05.2025 | 322,68 | 324,59 | 315,52 | 316,07 | -2,18% | 74.688,00 |
| 27.05.2025 | 311,38 | 324,51 | 306,22 | 323,11 | 5,91% | 138.980,00 |
| 23.05.2025 | 302,49 | 307,30 | 302,49 | 305,08 | -1,25% | 113.819,00 |
| 22.05.2025 | 305,32 | 312,11 | 302,99 | 308,93 | 0,63% | 150.919,00 |
| 21.05.2025 | 312,30 | 314,42 | 306,84 | 307,01 | -2,96% | 97.347,00 |
| 20.05.2025 | 317,54 | 318,26 | 313,66 | 316,39 | -1,21% | 72.419,00 |
| 19.05.2025 | 321,69 | 323,00 | 317,48 | 320,28 | -1,76% | 119.645,00 |
| 16.05.2025 | 325,50 | 326,36 | 322,00 | 326,02 | 1,15% | 100.424,00 |
| 15.05.2025 | 323,64 | 327,46 | 320,85 | 322,30 | -0,28% | 159.660,00 |
| 14.05.2025 | 322,30 | 326,49 | 318,37 | 323,20 | -1,37% | 287.670,00 |
| 13.05.2025 | 323,01 | 329,20 | 321,11 | 327,69 | 2,33% | 164.164,00 |
| 12.05.2025 | 317,15 | 322,93 | 311,69 | 320,22 | 5,61% | 175.439,00 |
| 09.05.2025 | 302,89 | 304,09 | 297,83 | 303,20 | 0,81% | 221.369,00 |
| 08.05.2025 | 293,74 | 305,20 | 291,54 | 300,77 | 3,48% | 118.673,00 |
| 07.05.2025 | 290,15 | 292,15 | 287,40 | 290,65 | 0,78% | 101.213,00 |
| 06.05.2025 | 289,75 | 293,16 | 287,12 | 288,40 | -1,64% | 105.830,00 |
| 05.05.2025 | 296,87 | 299,93 | 293,20 | 293,21 | -2,30% | 140.152,00 |
| 02.05.2025 | 302,72 | 304,85 | 298,51 | 300,11 | 1,89% | 120.107,00 |
| 01.05.2025 | 293,93 | 302,07 | 292,08 | 294,53 | -0,16% | 162.176,00 |
| 30.04.2025 | 294,50 | 303,80 | 286,44 | 295,00 | -6,52% | 351.748,00 |
| 29.04.2025 | 312,11 | 318,36 | 309,72 | 315,57 | 0,61% | 154.535,00 |
| 28.04.2025 | 313,63 | 316,68 | 307,44 | 313,67 | 0,81% | 134.884,00 |
| 25.04.2025 | 311,56 | 312,91 | 306,67 | 311,14 | -1,45% | 100.771,00 |
| 24.04.2025 | 303,95 | 317,82 | 303,41 | 315,71 | 4,03% | 118.615,00 |
| 23.04.2025 | 306,25 | 313,46 | 300,60 | 303,49 | 3,02% | 164.343,00 |
| 22.04.2025 | 292,71 | 296,55 | 286,80 | 294,58 | 2,91% | 188.933,00 |
| 21.04.2025 | 296,27 | 300,00 | 281,30 | 286,24 | -6,26% | 180.945,00 |
| 17.04.2025 | 308,52 | 316,86 | 303,07 | 305,37 | -1,03% | 142.499,00 |
| 16.04.2025 | 315,99 | 317,02 | 304,85 | 308,54 | -3,29% | 79.334,00 |
| 15.04.2025 | 319,41 | 324,14 | 315,33 | 319,05 | 0,26% | 94.394,00 |
| 14.04.2025 | 316,48 | 323,63 | 312,33 | 318,22 | 0,17% | 159.385,00 |
| 11.04.2025 | 308,60 | 318,62 | 301,21 | 317,67 | 1,78% | 121.325,00 |
| 10.04.2025 | 316,86 | 317,99 | 303,23 | 312,10 | -5,03% | 199.091,00 |
| 09.04.2025 | 290,83 | 335,56 | 287,88 | 328,64 | 12,73% | 194.370,00 |
| 08.04.2025 | 301,56 | 312,98 | 290,16 | 291,54 | -2,80% | 128.012,00 |
| 07.04.2025 | 292,04 | 316,81 | 289,78 | 299,93 | -1,87% | 270.111,00 |
| 04.04.2025 | 302,44 | 311,01 | 295,80 | 305,66 | -3,99% | 179.364,00 |
| 03.04.2025 | 332,14 | 336,95 | 316,78 | 318,36 | -9,08% | 159.357,00 |
| 02.04.2025 | 342,11 | 350,51 | 338,09 | 350,17 | 2,05% | 81.750,00 |
| 01.04.2025 | 336,92 | 343,95 | 333,20 | 343,15 | 1,85% | 114.507,00 |
| 31.03.2025 | 330,14 | 341,29 | 323,60 | 336,91 | 0,29% | 127.178,00 |
| 28.03.2025 | 348,76 | 349,45 | 332,99 | 335,95 | -4,34% | 152.791,00 |
| 27.03.2025 | 343,26 | 352,37 | 343,26 | 351,20 | 1,64% | 228.082,00 |
| 26.03.2025 | 348,94 | 351,12 | 340,83 | 345,52 | -0,43% | 69.131,00 |
| 25.03.2025 | 345,42 | 349,91 | 345,14 | 347,02 | 0,43% | 112.528,00 |
| 24.03.2025 | 344,64 | 349,42 | 341,04 | 345,55 | 3,06% | 81.081,00 |
| 21.03.2025 | 337,54 | 337,54 | 332,03 | 335,28 | -1,73% | 222.934,00 |
| 20.03.2025 | 338,00 | 346,00 | 335,85 | 341,18 | -0,05% | 185.358,00 |
| 19.03.2025 | 344,47 | 344,94 | 335,75 | 341,36 | -0,48% | 187.883,00 |
| 18.03.2025 | 352,10 | 352,10 | 342,86 | 342,99 | -3,27% | 118.579,00 |
| 17.03.2025 | 353,22 | 356,73 | 350,00 | 354,60 | 0,61% | 82.354,00 |
| 14.03.2025 | 341,40 | 353,00 | 339,97 | 352,46 | 4,34% | 113.467,00 |
| 13.03.2025 | 344,36 | 347,28 | 337,73 | 337,81 | -2,01% | 135.046,00 |
| 12.03.2025 | 360,39 | 360,39 | 344,43 | 344,74 | -3,60% | 188.592,00 |
| 11.03.2025 | 371,19 | 374,20 | 345,55 | 357,62 | -3,62% | 249.858,00 |
| 10.03.2025 | 373,19 | 381,73 | 370,03 | 371,06 | -1,36% | 149.829,00 |
| 07.03.2025 | 372,20 | 378,11 | 364,14 | 376,16 | 0,49% | 153.198,00 |
| 06.03.2025 | 366,80 | 376,54 | 366,80 | 374,32 | 1,27% | 99.634,00 |
| 05.03.2025 | 364,70 | 370,45 | 360,39 | 369,63 | 2,50% | 96.675,00 |
| 04.03.2025 | 366,95 | 366,95 | 358,02 | 360,62 | -3,11% | 172.338,00 |
| 03.03.2025 | 377,27 | 377,63 | 372,15 | 372,19 | -0,61% | 169.646,00 |
| 28.02.2025 | 373,51 | 377,50 | 367,21 | 374,48 | 0,38% | 138.072,00 |
| 27.02.2025 | 380,19 | 381,52 | 373,08 | 373,08 | -2,27% | 132.512,00 |
| 26.02.2025 | 383,30 | 387,53 | 381,19 | 381,74 | 0,91% | 112.539,00 |
| 25.02.2025 | 382,24 | 383,61 | 374,08 | 378,31 | 0,21% | 121.920,00 |
| 24.02.2025 | 382,76 | 384,51 | 371,40 | 377,52 | -1,30% | 162.339,00 |
| 21.02.2025 | 391,32 | 391,32 | 378,22 | 382,50 | -1,34% | 238.504,00 |
| 20.02.2025 | 394,79 | 395,07 | 384,17 | 387,70 | -1,87% | 225.352,00 |
| 19.02.2025 | 391,59 | 398,69 | 386,43 | 395,07 | -0,83% | 286.341,00 |
| 18.02.2025 | 388,94 | 409,73 | 383,59 | 398,39 | 2,56% | 2.388.733,00 |
| 14.02.2025 | 400,00 | 403,37 | 375,01 | 388,46 | 9,68% | 587.273,00 |
| 13.02.2025 | 362,59 | 384,00 | 351,50 | 354,19 | -0,74% | 119.776,00 |
| 12.02.2025 | 353,78 | 362,42 | 352,27 | 356,84 | -2,06% | 102.239,00 |
| 11.02.2025 | 367,33 | 367,33 | 360,70 | 364,35 | -1,08% | 86.536,00 |
| 10.02.2025 | 363,51 | 369,52 | 362,22 | 368,34 | 0,96% | 63.045,00 |