293,590$
-1,69%
Echtzeit-Aktienkurs Kansas City Southern
Bid:
Ask:
Aktienkurse zur Kansas City Southern Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2021 | 293,89 | 297,00 | 289,03 | 293,59 | -1,69% | 40.684.807,00 |
| 10.12.2021 | 296,79 | 299,46 | 294,50 | 298,64 | 0,51% | 4.582.757,00 |
| 09.12.2021 | 297,43 | 298,67 | 294,08 | 297,13 | -0,04% | 3.316.469,00 |
| 08.12.2021 | 299,00 | 300,98 | 294,71 | 297,24 | -0,91% | 4.143.242,00 |
| 07.12.2021 | 298,54 | 302,60 | 298,54 | 299,98 | 1,26% | 1.161.088,00 |
| 06.12.2021 | 290,10 | 296,81 | 290,10 | 296,25 | 2,88% | 941.639,00 |
| 03.12.2021 | 291,53 | 291,53 | 286,02 | 287,95 | -0,95% | 1.426.240,00 |
| 02.12.2021 | 287,91 | 291,61 | 287,54 | 290,71 | 1,10% | 1.313.452,00 |
| 01.12.2021 | 295,20 | 295,77 | 287,40 | 287,54 | -1,14% | 1.054.400,00 |
| 30.11.2021 | 294,00 | 295,76 | 290,85 | 290,85 | -1,80% | 1.872.475,00 |
| 29.11.2021 | 296,23 | 299,07 | 296,00 | 296,19 | 0,43% | 862.584,00 |
| 26.11.2021 | 299,00 | 300,14 | 294,76 | 294,93 | -3,03% | 672.976,00 |
| 24.11.2021 | 304,46 | 305,61 | 303,08 | 304,16 | -0,32% | 813.317,00 |
| 23.11.2021 | 302,09 | 305,73 | 301,33 | 305,13 | 1,21% | 573.641,00 |
| 22.11.2021 | 303,91 | 305,28 | 301,09 | 301,49 | -0,99% | 449.414,00 |
| 19.11.2021 | 307,28 | 307,28 | 303,73 | 304,49 | -0,63% | 600.544,00 |
| 18.11.2021 | 305,01 | 307,31 | 301,57 | 306,43 | 0,72% | 847.903,00 |
| 17.11.2021 | 309,91 | 311,49 | 304,01 | 304,24 | -1,91% | 1.413.386,00 |
| 16.11.2021 | 309,63 | 311,93 | 309,63 | 310,17 | 0,25% | 1.306.452,00 |
| 15.11.2021 | 311,02 | 312,50 | 309,10 | 309,40 | -0,50% | 164.891,00 |
| 12.11.2021 | 308,55 | 311,18 | 308,55 | 310,95 | 0,72% | 578.389,00 |
| 11.11.2021 | 310,06 | 310,94 | 308,08 | 308,72 | -0,59% | 589.722,00 |
| 10.11.2021 | 310,44 | 312,38 | 309,84 | 310,56 | -0,27% | 298.544,00 |
| 09.11.2021 | 309,22 | 312,41 | 308,57 | 311,40 | 0,70% | 1.324.896,00 |
| 08.11.2021 | 309,62 | 309,93 | 306,63 | 309,25 | 0,27% | 721.334,00 |
| 05.11.2021 | 308,20 | 309,39 | 306,97 | 308,41 | 0,55% | 864.190,00 |
| 04.11.2021 | 311,12 | 311,12 | 306,24 | 306,73 | -1,19% | 480.811,00 |
| 03.11.2021 | 311,01 | 311,89 | 308,05 | 310,42 | -0,21% | 695.548,00 |
| 02.11.2021 | 310,89 | 311,20 | 308,79 | 311,08 | 0,45% | 483.172,00 |
| 01.11.2021 | 311,73 | 311,89 | 308,95 | 309,68 | -0,18% | 430.578,00 |
| 29.10.2021 | 308,10 | 310,97 | 307,95 | 310,25 | 0,16% | 471.278,00 |
| 28.10.2021 | 306,03 | 309,95 | 305,40 | 309,76 | 1,68% | 464.897,00 |
| 27.10.2021 | 304,61 | 307,95 | 304,28 | 304,63 | 0,15% | 781.721,00 |
| 26.10.2021 | 303,27 | 305,46 | 302,41 | 304,17 | 0,59% | 491.039,00 |
| 25.10.2021 | 305,21 | 306,46 | 301,88 | 302,38 | -0,97% | 604.095,00 |
| 22.10.2021 | 302,36 | 306,79 | 301,60 | 305,33 | 1,12% | 546.543,00 |
| 21.10.2021 | 302,57 | 302,93 | 300,47 | 301,96 | 0,30% | 509.782,00 |
| 20.10.2021 | 294,82 | 301,47 | 294,82 | 301,07 | 1,20% | 1.056.307,00 |
| 19.10.2021 | 297,20 | 298,73 | 295,00 | 297,50 | 0,03% | 732.815,00 |
| 18.10.2021 | 294,92 | 297,60 | 293,95 | 297,41 | 0,62% | 552.686,00 |
| 15.10.2021 | 294,06 | 295,74 | 292,87 | 295,59 | 1,12% | 687.929,00 |
| 14.10.2021 | 288,06 | 292,46 | 287,73 | 292,33 | 1,97% | 798.527,00 |
| 13.10.2021 | 284,00 | 287,13 | 283,19 | 286,68 | 1,14% | 467.737,00 |
| 12.10.2021 | 283,28 | 284,96 | 283,02 | 283,46 | 0,16% | 839.160,00 |
| 11.10.2021 | 286,13 | 286,36 | 282,60 | 283,00 | -0,87% | 731.305,00 |
| 08.10.2021 | 283,41 | 286,09 | 282,72 | 285,47 | 1,02% | 682.782,00 |
| 07.10.2021 | 284,88 | 285,27 | 281,42 | 282,59 | 0,02% | 692.247,00 |
| 06.10.2021 | 277,00 | 282,62 | 276,15 | 282,53 | 1,20% | 484.937,00 |
| 05.10.2021 | 277,36 | 281,73 | 277,11 | 279,17 | 0,97% | 647.342,00 |
| 04.10.2021 | 275,31 | 278,67 | 274,96 | 276,49 | -0,17% | 1.024.774,00 |
| 01.10.2021 | 272,37 | 277,97 | 271,92 | 276,96 | 2,34% | 1.327.726,00 |
| 30.09.2021 | 274,76 | 275,14 | 270,64 | 270,64 | -0,90% | 540.162,00 |
| 29.09.2021 | 275,55 | 276,70 | 272,75 | 273,10 | -0,34% | 562.095,00 |
| 28.09.2021 | 273,79 | 275,05 | 271,17 | 274,02 | -0,57% | 647.223,00 |
| 27.09.2021 | 271,98 | 277,49 | 271,98 | 275,60 | 1,16% | 581.179,00 |
| 24.09.2021 | 270,38 | 272,82 | 270,38 | 272,43 | 0,27% | 526.064,00 |
| 23.09.2021 | 270,66 | 273,12 | 270,66 | 271,69 | 0,65% | 885.121,00 |
| 22.09.2021 | 270,65 | 272,55 | 268,66 | 269,93 | 0,14% | 1.022.388,00 |
| 21.09.2021 | 273,40 | 274,30 | 269,37 | 269,55 | -0,79% | 445.246,00 |
| 20.09.2021 | 273,50 | 274,86 | 268,96 | 271,71 | -2,07% | 653.059,00 |
| 17.09.2021 | 279,16 | 280,58 | 276,54 | 277,46 | -0,86% | 1.230.637,00 |
| 16.09.2021 | 282,36 | 284,05 | 279,57 | 279,87 | -0,57% | 1.387.906,00 |
| 15.09.2021 | 279,95 | 284,28 | 279,33 | 281,48 | 0,53% | 1.680.624,00 |
| 14.09.2021 | 281,22 | 282,29 | 279,74 | 280,00 | -0,52% | 347.952,00 |
| 13.09.2021 | 282,10 | 284,58 | 280,19 | 281,46 | 0,52% | 908.311,00 |
| 10.09.2021 | 284,37 | 286,08 | 280,00 | 280,00 | -1,44% | 1.080.296,00 |
| 09.09.2021 | 290,86 | 290,86 | 283,50 | 284,09 | -2,68% | 482.488,00 |
| 08.09.2021 | 288,00 | 292,23 | 286,89 | 291,91 | 1,51% | 888.831,00 |
| 07.09.2021 | 291,03 | 293,67 | 286,58 | 287,57 | -1,39% | 1.538.716,00 |
| 03.09.2021 | 294,96 | 296,95 | 290,96 | 291,63 | -1,45% | 1.202.474,00 |
| 02.09.2021 | 290,31 | 296,16 | 290,31 | 295,92 | 1,54% | 1.195.928,00 |
| 01.09.2021 | 280,98 | 292,44 | 280,98 | 291,44 | 3,84% | 2.918.076,00 |
| 31.08.2021 | 294,00 | 295,22 | 279,00 | 280,67 | -4,39% | 4.821.206,00 |
| 30.08.2021 | 294,27 | 295,98 | 292,91 | 293,56 | -0,31% | 521.030,00 |
| 27.08.2021 | 293,66 | 294,86 | 292,60 | 294,46 | 0,77% | 612.867,00 |
| 26.08.2021 | 293,08 | 294,00 | 291,77 | 292,20 | -0,42% | 739.940,00 |
| 25.08.2021 | 292,50 | 294,07 | 291,36 | 293,42 | 0,49% | 554.361,00 |
| 24.08.2021 | 293,25 | 294,38 | 291,79 | 291,99 | -0,10% | 501.082,00 |
| 23.08.2021 | 291,34 | 293,08 | 290,48 | 292,29 | 0,70% | 316.939,00 |
| 20.08.2021 | 290,67 | 291,20 | 289,27 | 290,26 | -0,28% | 484.580,00 |
| 19.08.2021 | 290,29 | 292,01 | 289,50 | 291,07 | -0,25% | 885.049,00 |
| 18.08.2021 | 291,37 | 293,28 | 291,28 | 291,81 | -0,02% | 595.099,00 |
| 17.08.2021 | 291,55 | 292,30 | 289,38 | 291,87 | -0,34% | 807.264,00 |
| 16.08.2021 | 292,58 | 293,27 | 290,40 | 292,86 | 0,07% | 1.012.496,00 |
| 13.08.2021 | 293,01 | 293,38 | 291,54 | 292,66 | 0,12% | 455.093,00 |
| 12.08.2021 | 291,64 | 292,31 | 289,83 | 292,31 | -0,28% | 825.473,00 |
| 11.08.2021 | 289,23 | 293,14 | 288,59 | 293,14 | 1,17% | 1.378.815,00 |
| 10.08.2021 | 286,36 | 291,29 | 286,00 | 289,75 | 7,47% | 3.009.160,00 |
| 09.08.2021 | 271,16 | 272,50 | 268,87 | 269,60 | -0,80% | 1.651.547,00 |
| 06.08.2021 | 271,48 | 274,18 | 271,20 | 271,77 | 0,02% | 530.392,00 |
| 05.08.2021 | 263,29 | 272,00 | 263,06 | 271,72 | 3,66% | 801.429,00 |
| 04.08.2021 | 266,21 | 266,66 | 261,68 | 262,12 | -1,76% | 712.833,00 |
| 03.08.2021 | 266,22 | 269,00 | 266,22 | 266,82 | 0,46% | 391.634,00 |
| 02.08.2021 | 269,21 | 270,40 | 265,60 | 265,60 | -0,82% | 432.203,00 |
| 30.07.2021 | 264,00 | 268,22 | 264,00 | 267,80 | 1,43% | 520.357,00 |
| 29.07.2021 | 261,91 | 266,00 | 261,91 | 264,02 | 1,14% | 517.604,00 |
| 28.07.2021 | 262,59 | 263,62 | 260,16 | 261,05 | -0,16% | 642.340,00 |
| 27.07.2021 | 265,47 | 265,88 | 260,27 | 261,47 | -2,22% | 1.254.361,00 |
| 26.07.2021 | 270,33 | 271,12 | 266,77 | 267,41 | -1,47% | 537.831,00 |
| 23.07.2021 | 268,85 | 272,36 | 268,21 | 271,40 | 0,62% | 335.035,00 |