24,827$
-1,36%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 28,31 | 28,33 | 28,02 | 28,21 | -0,46% | 68.996,00 |
| 24.07.2025 | 28,41 | 28,45 | 28,16 | 28,34 | -1,43% | 54.398,00 |
| 23.07.2025 | 28,38 | 28,76 | 28,32 | 28,75 | 1,72% | 55.435,00 |
| 22.07.2025 | 27,96 | 28,47 | 27,96 | 28,27 | 0,69% | 42.919,00 |
| 21.07.2025 | 28,17 | 28,33 | 28,01 | 28,07 | -0,05% | 48.530,00 |
| 18.07.2025 | 28,74 | 28,78 | 28,00 | 28,09 | -1,07% | 75.339,00 |
| 17.07.2025 | 28,40 | 28,75 | 28,31 | 28,39 | -0,72% | 57.035,00 |
| 16.07.2025 | 28,79 | 28,90 | 28,39 | 28,60 | -0,10% | 51.781,00 |
| 15.07.2025 | 29,19 | 29,19 | 28,62 | 28,63 | -1,89% | 79.887,00 |
| 14.07.2025 | 29,13 | 29,21 | 28,93 | 29,18 | -0,15% | 29.581,00 |
| 11.07.2025 | 29,41 | 29,44 | 29,21 | 29,22 | -0,71% | 60.713,00 |
| 10.07.2025 | 28,93 | 29,54 | 28,93 | 29,43 | 1,19% | 51.419,00 |
| 09.07.2025 | 29,44 | 29,61 | 29,03 | 29,09 | -1,41% | 52.684,00 |
| 08.07.2025 | 29,37 | 29,66 | 29,32 | 29,50 | 0,79% | 54.271,00 |
| 07.07.2025 | 29,39 | 29,67 | 29,20 | 29,27 | -1,15% | 36.327,00 |
| 03.07.2025 | 29,48 | 29,85 | 29,48 | 29,61 | 0,24% | 37.770,00 |
| 02.07.2025 | 29,01 | 29,63 | 28,96 | 29,54 | 1,86% | 70.602,00 |
| 01.07.2025 | 28,42 | 29,18 | 28,23 | 29,00 | 2,29% | 69.462,00 |
| 30.06.2025 | 28,13 | 28,49 | 28,12 | 28,35 | 0,62% | 46.752,00 |
| 27.06.2025 | 28,20 | 28,24 | 27,91 | 28,18 | 0,09% | 143.195,00 |
| 26.06.2025 | 27,45 | 28,17 | 27,44 | 28,15 | 3,08% | 68.139,00 |
| 25.06.2025 | 27,29 | 27,51 | 27,26 | 27,31 | -0,62% | 60.055,00 |
| 24.06.2025 | 27,40 | 27,65 | 27,32 | 27,48 | 0,29% | 103.613,00 |
| 23.06.2025 | 27,57 | 27,77 | 27,15 | 27,40 | -1,37% | 75.161,00 |
| 20.06.2025 | 28,18 | 28,28 | 27,62 | 27,78 | -0,96% | 79.652,00 |
| 18.06.2025 | 28,22 | 28,43 | 28,01 | 28,05 | 0,00% | 89.384,00 |
| 17.06.2025 | 28,10 | 28,46 | 28,05 | 28,05 | -1,46% | 101.978,00 |
| 16.06.2025 | 28,16 | 28,57 | 27,94 | 28,47 | 1,73% | 68.482,00 |
| 13.06.2025 | 28,31 | 28,46 | 27,84 | 27,98 | -1,18% | 110.206,00 |
| 12.06.2025 | 28,04 | 28,47 | 28,04 | 28,32 | -0,75% | 66.263,00 |
| 11.06.2025 | 28,38 | 28,62 | 28,20 | 28,53 | 0,92% | 92.929,00 |
| 10.06.2025 | 28,25 | 28,60 | 28,21 | 28,27 | 0,73% | 71.546,00 |
| 09.06.2025 | 27,96 | 28,34 | 27,96 | 28,07 | 0,05% | 50.029,00 |
| 06.06.2025 | 27,92 | 28,41 | 27,91 | 28,05 | 1,94% | 98.586,00 |
| 05.06.2025 | 27,37 | 27,74 | 27,30 | 27,52 | 0,16% | 68.909,00 |
| 04.06.2025 | 27,80 | 27,80 | 27,37 | 27,47 | -0,33% | 62.701,00 |
| 03.06.2025 | 27,58 | 27,77 | 27,39 | 27,56 | 0,11% | 70.126,00 |
| 02.06.2025 | 27,64 | 27,64 | 27,05 | 27,53 | 0,51% | 52.059,00 |
| 30.05.2025 | 27,79 | 27,90 | 27,38 | 27,39 | -1,86% | 80.259,00 |
| 29.05.2025 | 27,59 | 27,91 | 27,46 | 27,91 | 1,31% | 83.591,00 |
| 28.05.2025 | 28,05 | 28,05 | 27,55 | 27,55 | -1,18% | 87.927,00 |
| 27.05.2025 | 27,51 | 27,95 | 27,40 | 27,88 | 2,05% | 48.202,00 |