23,550$
-0,49%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,67 | 23,94 | 23,58 | 23,59 | -0,34% | 51.325,00 |
| 16.12.2025 | 24,49 | 24,49 | 23,62 | 23,67 | -3,33% | 65.716,00 |
| 15.12.2025 | 24,30 | 24,56 | 23,61 | 24,48 | 1,09% | 143.946,00 |
| 12.12.2025 | 24,16 | 24,29 | 23,93 | 24,22 | 0,85% | 68.859,00 |
| 11.12.2025 | 23,81 | 24,29 | 23,79 | 24,01 | 0,25% | 99.102,00 |
| 10.12.2025 | 24,24 | 24,24 | 23,79 | 23,95 | -1,35% | 78.162,00 |
| 09.12.2025 | 24,08 | 24,36 | 23,94 | 24,28 | 1,77% | 61.373,00 |
| 08.12.2025 | 24,44 | 24,44 | 23,70 | 23,86 | -1,47% | 78.928,00 |
| 05.12.2025 | 25,80 | 25,80 | 23,11 | 24,21 | 0,77% | 63.572,00 |
| 04.12.2025 | 23,73 | 24,04 | 23,66 | 24,03 | 1,12% | 67.976,00 |
| 03.12.2025 | 23,48 | 23,76 | 23,31 | 23,76 | 1,41% | 68.237,00 |
| 02.12.2025 | 23,05 | 23,44 | 22,91 | 23,43 | 0,13% | 71.239,00 |
| 01.12.2025 | 23,37 | 23,43 | 23,23 | 23,40 | 1,04% | 16.474,00 |
| 28.11.2025 | 23,61 | 23,68 | 23,07 | 23,16 | -2,38% | 27.999,00 |
| 26.11.2025 | 24,10 | 24,10 | 23,64 | 23,73 | -0,21% | 95.331,00 |
| 25.11.2025 | 23,86 | 23,95 | 23,34 | 23,78 | -0,36% | 47.423,00 |
| 24.11.2025 | 23,65 | 23,90 | 23,52 | 23,86 | -0,46% | 64.184,00 |
| 21.11.2025 | 23,00 | 24,03 | 22,86 | 23,97 | 3,99% | 99.519,00 |
| 20.11.2025 | 23,55 | 23,55 | 23,01 | 23,05 | -1,18% | 68.896,00 |
| 19.11.2025 | 23,72 | 23,74 | 23,31 | 23,33 | -2,41% | 82.388,00 |
| 18.11.2025 | 23,94 | 24,11 | 23,55 | 23,90 | 0,29% | 85.163,00 |
| 17.11.2025 | 25,17 | 25,17 | 23,75 | 23,83 | -4,76% | 75.162,00 |
| 14.11.2025 | 25,05 | 25,23 | 24,80 | 25,02 | 0,46% | 65.322,00 |
| 13.11.2025 | 24,48 | 24,99 | 24,38 | 24,91 | 2,55% | 79.334,00 |
| 12.11.2025 | 24,27 | 24,42 | 23,66 | 24,29 | -0,27% | 119.399,00 |
| 11.11.2025 | 25,82 | 25,87 | 24,19 | 24,35 | -4,83% | 147.841,00 |
| 10.11.2025 | 25,66 | 25,73 | 25,32 | 25,59 | 0,18% | 34.491,00 |
| 07.11.2025 | 26,25 | 26,26 | 25,51 | 25,54 | -1,81% | 88.741,00 |
| 06.11.2025 | 25,59 | 26,16 | 25,59 | 26,01 | 1,34% | 90.663,00 |
| 05.11.2025 | 25,90 | 26,08 | 25,66 | 25,67 | -0,41% | 79.604,00 |
| 04.11.2025 | 25,95 | 26,17 | 25,61 | 25,77 | -1,26% | 103.073,00 |
| 03.11.2025 | 25,98 | 26,18 | 25,60 | 26,10 | 1,03% | 41.802,00 |
| 31.10.2025 | 25,78 | 26,13 | 25,77 | 25,84 | -0,25% | 67.020,00 |
| 30.10.2025 | 25,75 | 26,27 | 25,75 | 25,90 | 1,13% | 77.469,00 |
| 29.10.2025 | 25,69 | 26,13 | 25,58 | 25,61 | -0,49% | 71.818,00 |
| 28.10.2025 | 26,36 | 26,36 | 25,51 | 25,74 | -2,26% | 49.009,00 |
| 27.10.2025 | 26,62 | 26,82 | 26,31 | 26,33 | -0,94% | 38.797,00 |
| 24.10.2025 | 26,05 | 26,64 | 25,45 | 26,58 | 3,30% | 108.631,00 |
| 23.10.2025 | 25,50 | 25,95 | 25,42 | 25,73 | 0,63% | 74.979,00 |
| 22.10.2025 | 25,61 | 25,69 | 25,47 | 25,57 | 0,31% | 98.701,00 |
| 21.10.2025 | 25,43 | 25,69 | 25,43 | 25,49 | 1,45% | 35.414,00 |
| 17.10.2025 | 24,78 | 25,15 | 24,78 | 25,13 | 1,27% | 41.438,00 |
| 16.10.2025 | 25,07 | 25,19 | 24,51 | 24,81 | -1,43% | 64.282,00 |
| 15.10.2025 | 25,31 | 25,66 | 25,05 | 25,17 | -0,45% | 31.813,00 |
| 14.10.2025 | 24,98 | 25,43 | 24,98 | 25,28 | 0,57% | 31.260,00 |
| 13.10.2025 | 25,05 | 25,26 | 24,91 | 25,14 | 1,58% | 26.458,00 |
| 10.10.2025 | 25,08 | 25,32 | 24,73 | 24,75 | -1,71% | 97.752,00 |
| 09.10.2025 | 25,49 | 25,80 | 25,06 | 25,18 | -1,45% | 50.915,00 |
| 08.10.2025 | 25,51 | 25,62 | 25,36 | 25,55 | -0,51% | 38.318,00 |
| 07.10.2025 | 25,99 | 25,99 | 25,44 | 25,68 | -1,10% | 62.502,00 |
| 06.10.2025 | 26,25 | 26,28 | 25,93 | 25,97 | -0,48% | 32.745,00 |
| 03.10.2025 | 25,95 | 26,53 | 25,95 | 26,09 | 0,08% | 53.051,00 |
| 02.10.2025 | 26,11 | 26,29 | 25,54 | 26,07 | -0,13% | 57.329,00 |
| 01.10.2025 | 25,73 | 26,12 | 25,71 | 26,11 | 0,58% | 52.993,00 |
| 30.09.2025 | 25,94 | 25,97 | 25,61 | 25,96 | -0,59% | 46.300,00 |
| 29.09.2025 | 26,13 | 26,13 | 25,82 | 26,11 | -0,65% | 34.372,00 |
| 26.09.2025 | 26,13 | 26,38 | 26,07 | 26,28 | 0,65% | 50.501,00 |
| 25.09.2025 | 26,17 | 26,30 | 25,96 | 26,11 | -0,72% | 57.368,00 |
| 24.09.2025 | 26,63 | 26,77 | 26,30 | 26,30 | -0,75% | 34.159,00 |
| 23.09.2025 | 26,35 | 26,66 | 26,23 | 26,50 | 1,57% | 61.023,00 |
| 22.09.2025 | 26,14 | 26,49 | 26,07 | 26,09 | -1,23% | 44.886,00 |
| 19.09.2025 | 26,92 | 26,97 | 26,36 | 26,42 | -1,95% | 58.565,00 |
| 18.09.2025 | 26,20 | 26,94 | 26,20 | 26,94 | 2,96% | 83.290,00 |
| 17.09.2025 | 26,07 | 26,64 | 25,99 | 26,17 | 0,56% | 100.173,00 |
| 16.09.2025 | 25,30 | 26,08 | 25,30 | 26,02 | 2,46% | 52.265,00 |
| 15.09.2025 | 25,25 | 25,55 | 25,10 | 25,40 | 0,08% | 53.663,00 |
| 12.09.2025 | 25,82 | 25,83 | 25,37 | 25,38 | -1,65% | 101.945,00 |
| 11.09.2025 | 25,34 | 25,89 | 25,34 | 25,80 | 1,94% | 166.391,00 |
| 10.09.2025 | 25,87 | 25,90 | 25,26 | 25,31 | -2,50% | 71.029,00 |
| 09.09.2025 | 26,42 | 26,44 | 25,83 | 25,96 | -1,76% | 86.214,00 |
| 08.09.2025 | 26,71 | 26,71 | 25,91 | 26,43 | -0,66% | 78.339,00 |
| 05.09.2025 | 26,75 | 26,75 | 26,28 | 26,60 | -0,71% | 242.136,00 |
| 04.09.2025 | 27,10 | 27,16 | 26,62 | 26,79 | -1,76% | 92.578,00 |
| 03.09.2025 | 27,30 | 27,53 | 27,05 | 27,27 | 0,96% | 62.450,00 |
| 02.09.2025 | 26,67 | 27,03 | 26,48 | 27,01 | 0,93% | 67.166,00 |
| 29.08.2025 | 26,57 | 26,96 | 26,57 | 26,76 | -0,19% | 50.595,00 |
| 28.08.2025 | 27,06 | 27,06 | 26,55 | 26,81 | -1,12% | 41.300,00 |
| 27.08.2025 | 26,75 | 27,16 | 26,70 | 27,12 | 1,71% | 31.063,00 |
| 26.08.2025 | 26,73 | 26,73 | 26,44 | 26,66 | 0,19% | 62.212,00 |
| 25.08.2025 | 26,72 | 26,85 | 26,60 | 26,61 | -0,34% | 47.944,00 |
| 22.08.2025 | 26,10 | 26,89 | 26,01 | 26,70 | 3,57% | 68.474,00 |
| 21.08.2025 | 25,63 | 25,83 | 25,37 | 25,78 | -0,15% | 57.587,00 |
| 20.08.2025 | 25,88 | 26,01 | 25,74 | 25,82 | -0,02% | 67.379,00 |
| 19.08.2025 | 25,52 | 25,84 | 25,52 | 25,83 | 0,92% | 47.309,00 |
| 18.08.2025 | 25,27 | 25,78 | 25,20 | 25,59 | 1,20% | 42.869,00 |
| 15.08.2025 | 25,62 | 25,74 | 25,24 | 25,29 | -1,66% | 69.607,00 |
| 14.08.2025 | 25,84 | 25,84 | 25,45 | 25,72 | -1,08% | 80.002,00 |
| 13.08.2025 | 25,55 | 26,04 | 25,50 | 26,00 | 1,80% | 103.734,00 |
| 12.08.2025 | 25,17 | 25,72 | 25,04 | 25,54 | 1,88% | 109.323,00 |
| 11.08.2025 | 25,43 | 25,43 | 24,99 | 25,07 | -1,44% | 37.774,00 |
| 08.08.2025 | 25,26 | 25,69 | 25,16 | 25,43 | 1,11% | 96.022,00 |
| 07.08.2025 | 25,18 | 25,42 | 25,02 | 25,15 | 0,00% | 51.768,00 |
| 06.08.2025 | 24,88 | 25,16 | 24,75 | 25,15 | 1,29% | 229.459,00 |
| 05.08.2025 | 25,42 | 25,42 | 24,83 | 24,83 | -1,74% | 100.733,00 |
| 04.08.2025 | 25,30 | 25,53 | 25,05 | 25,27 | 0,08% | 62.230,00 |
| 01.08.2025 | 27,32 | 27,81 | 25,04 | 25,25 | -7,41% | 220.039,00 |
| 31.07.2025 | 27,77 | 27,77 | 26,93 | 27,27 | -1,48% | 87.518,00 |
| 30.07.2025 | 28,12 | 28,19 | 27,60 | 27,68 | -2,24% | 88.938,00 |
| 29.07.2025 | 28,55 | 28,55 | 28,23 | 28,32 | 0,02% | 63.997,00 |
| 28.07.2025 | 28,08 | 28,41 | 28,08 | 28,31 | 0,35% | 27.330,00 |