34,783$
-0,99%
Echtzeit-Aktienkurs World Kinect Corp
Bid:
Ask:
Aktienkurse zur World Kinect Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,33 | 35,35 | 34,74 | 34,79 | -0,97% | 817.684,00 |
| 11.11.2026 | 35,44 | 35,68 | 35,01 | 35,13 | -0,59% | 644.343,00 |
| 10.11.2026 | 35,41 | 35,80 | 34,50 | 35,34 | -1,37% | 1.154.604,00 |
| 09.11.2026 | 35,63 | 36,17 | 35,35 | 35,83 | 0,36% | 1.046.752,00 |
| 06.11.2026 | 36,45 | 36,60 | 35,59 | 35,70 | -2,57% | 835.047,00 |
| 05.11.2026 | 38,13 | 38,50 | 36,50 | 36,64 | -3,58% | 978.757,00 |
| 04.11.2026 | 38,22 | 38,61 | 37,24 | 38,00 | 0,03% | 1.512.344,00 |
| 03.11.2026 | 36,82 | 39,00 | 36,36 | 37,99 | 2,54% | 1.900.949,00 |
| 02.11.2026 | 36,20 | 37,56 | 35,88 | 37,05 | -0,78% | 1.106.382,00 |
| 30.10.2026 | 35,66 | 37,84 | 35,10 | 37,34 | 0,35% | 1.570.118,00 |
| 29.10.2026 | 36,83 | 37,38 | 36,63 | 37,21 | 1,64% | 1.063.165,00 |
| 28.10.2026 | 36,40 | 36,69 | 35,90 | 36,61 | 0,63% | 998.023,00 |
| 27.10.2026 | 36,24 | 36,42 | 35,78 | 36,38 | 0,03% | 527.645,00 |
| 26.10.2026 | 36,55 | 37,09 | 36,33 | 36,37 | -0,47% | 537.995,00 |
| 23.10.2026 | 36,20 | 36,98 | 36,20 | 36,54 | 0,11% | 858.824,00 |
| 22.10.2026 | 36,25 | 36,66 | 35,79 | 36,50 | 0,52% | 604.083,00 |
| 21.10.2026 | 36,07 | 36,49 | 35,89 | 36,31 | 1,03% | 500.261,00 |
| 20.10.2026 | 35,76 | 36,11 | 35,48 | 35,94 | 0,90% | 542.199,00 |
| 19.10.2026 | 36,07 | 36,14 | 35,44 | 35,62 | -1,25% | 629.788,00 |
| 16.10.2026 | 36,65 | 37,05 | 35,99 | 36,07 | -2,09% | 986.682,00 |
| 15.10.2026 | 36,84 | 36,84 | 36,84 | 36,84 | 0,33% | 58,00 |
| 14.10.2026 | 36,49 | 36,74 | 36,03 | 36,72 | 1,02% | 558.201,00 |
| 13.10.2026 | 36,37 | 36,55 | 36,11 | 36,35 | 0,64% | 572.815,00 |
| 12.10.2026 | 36,64 | 36,78 | 35,88 | 36,12 | -0,80% | 560.156,00 |
| 09.10.2026 | 37,12 | 37,49 | 36,13 | 36,41 | -2,23% | 688.052,00 |
| 08.10.2026 | 37,06 | 37,49 | 36,97 | 37,24 | 1,53% | 1.031.672,00 |
| 07.10.2026 | 36,52 | 36,82 | 36,14 | 36,68 | 0,44% | 1.144.889,00 |
| 06.10.2026 | 36,47 | 36,84 | 36,16 | 36,52 | 0,25% | 856.298,00 |
| 05.10.2026 | 35,89 | 36,66 | 35,56 | 36,43 | 1,62% | 788.322,00 |
| 02.10.2026 | 35,67 | 36,01 | 35,46 | 35,85 | 0,48% | 1.540.442,00 |
| 01.10.2026 | 35,00 | 35,93 | 34,89 | 35,68 | 1,48% | 895.134,00 |
| 30.09.2026 | 36,14 | 36,39 | 35,15 | 35,16 | -1,90% | 964.619,00 |
| 29.09.2026 | 35,00 | 35,96 | 34,55 | 35,84 | 1,76% | 1.111.841,00 |
| 28.09.2026 | 35,64 | 35,74 | 35,20 | 35,22 | -1,21% | 518.071,00 |
| 25.09.2026 | 35,84 | 35,92 | 35,35 | 35,65 | -0,89% | 679.987,00 |
| 24.09.2026 | 36,26 | 36,45 | 35,70 | 35,97 | -0,19% | 828.761,00 |
| 23.09.2026 | 35,92 | 36,48 | 35,57 | 36,04 | 0,56% | 726.823,00 |
| 22.09.2026 | 35,26 | 36,18 | 35,22 | 35,84 | 0,70% | 818.634,00 |
| 21.09.2026 | 35,83 | 36,07 | 35,08 | 35,59 | -1,00% | 744.590,00 |
| 18.09.2026 | 35,71 | 36,08 | 35,30 | 35,95 | 0,33% | 4.258.293,00 |
| 17.09.2026 | 35,00 | 36,19 | 35,00 | 35,83 | 1,01% | 1.083.277,00 |
| 16.09.2026 | 35,39 | 35,70 | 34,85 | 35,47 | -0,08% | 1.339.789,00 |
| 15.09.2026 | 35,36 | 35,73 | 34,94 | 35,50 | 1,40% | 903.895,00 |
| 14.09.2026 | 35,40 | 36,12 | 34,94 | 35,01 | -0,57% | 1.139.907,00 |
| 11.09.2026 | 35,61 | 35,80 | 34,89 | 35,21 | -0,40% | 1.729.337,00 |
| 10.09.2026 | 36,15 | 36,39 | 35,24 | 35,35 | -0,65% | 707.767,00 |
| 09.09.2026 | 35,72 | 36,07 | 35,08 | 35,58 | 0,57% | 752.367,00 |
| 08.09.2026 | 35,55 | 35,69 | 35,05 | 35,38 | -0,06% | 629.765,00 |
| 04.09.2026 | 35,11 | 35,47 | 34,78 | 35,40 | 0,88% | 496.842,00 |
| 03.09.2026 | 35,29 | 35,76 | 34,90 | 35,09 | -0,11% | 725.770,00 |
| 02.09.2026 | 35,09 | 35,84 | 35,00 | 35,13 | -0,43% | 725.295,00 |
| 01.09.2026 | 35,96 | 36,14 | 34,81 | 35,28 | -1,31% | 1.522.704,00 |
| 31.08.2026 | 35,97 | 36,18 | 35,05 | 35,75 | 0,85% | 1.269.819,00 |
| 28.08.2026 | 35,82 | 35,85 | 35,37 | 35,45 | -1,09% | 656.502,00 |
| 27.08.2026 | 35,78 | 36,18 | 35,32 | 35,84 | -0,47% | 723.993,00 |
| 26.08.2026 | 35,02 | 36,02 | 34,92 | 36,01 | 1,78% | 730.954,00 |
| 25.08.2026 | 35,59 | 35,76 | 35,24 | 35,38 | -0,67% | 719.123,00 |
| 24.08.2026 | 35,66 | 36,01 | 35,00 | 35,62 | -0,92% | 731.248,00 |
| 21.08.2026 | 36,34 | 36,34 | 35,33 | 35,95 | 0,08% | 943.217,00 |
| 20.08.2026 | 36,74 | 36,89 | 35,88 | 35,92 | -1,56% | 552.670,00 |
| 19.08.2026 | 36,59 | 36,90 | 36,15 | 36,49 | 0,91% | 864.620,00 |
| 18.08.2026 | 36,03 | 36,35 | 35,52 | 36,16 | 1,46% | 887.011,00 |
| 17.08.2026 | 36,11 | 36,12 | 35,60 | 35,64 | -1,30% | 877.014,00 |
| 14.08.2026 | 37,27 | 37,28 | 36,08 | 36,11 | -2,72% | 885.315,00 |
| 13.08.2026 | 36,94 | 37,43 | 36,92 | 37,12 | 0,49% | 578.980,00 |
| 12.08.2026 | 36,67 | 37,25 | 36,60 | 36,94 | 0,27% | 919.933,00 |
| 11.08.2026 | 37,10 | 37,66 | 36,78 | 36,84 | -0,51% | 754.109,00 |
| 10.08.2026 | 36,65 | 37,64 | 36,65 | 37,03 | 94,89% | 1.200.985,00 |
| 07.08.2026 | 19,44 | 19,44 | 16,79 | 19,00 | 2,15% | 6.731,00 |
| 06.08.2026 | 17,45 | 19,58 | 17,05 | 18,60 | -2,92% | 12.093,00 |
| 05.08.2026 | 18,40 | 19,55 | 17,82 | 19,16 | 0,63% | 22.568,00 |
| 04.08.2026 | 16,73 | 19,04 | 16,73 | 19,04 | 22,68% | 16.412,00 |
| 03.08.2026 | 15,39 | 15,74 | 13,73 | 15,52 | 0,84% | 46.646,00 |
| 31.07.2026 | 17,20 | 17,74 | 15,26 | 15,39 | -0,71% | 9.426,00 |
| 30.07.2026 | 14,23 | 16,40 | 14,21 | 15,50 | 22,43% | 42.017,00 |
| 29.07.2026 | 14,31 | 14,73 | 12,66 | 12,66 | -11,20% | 120.142,00 |
| 28.07.2026 | 14,80 | 14,80 | 13,12 | 14,26 | -11,07% | 39.258,00 |
| 27.07.2026 | 16,43 | 17,10 | 14,49 | 16,03 | -1,07% | 19.046,00 |
| 24.07.2026 | 19,00 | 19,64 | 16,20 | 16,20 | -16,15% | 43.168,00 |
| 23.07.2026 | 19,97 | 20,77 | 18,94 | 19,32 | -5,83% | 24.879,00 |
| 22.07.2026 | 20,56 | 21,87 | 20,52 | 20,52 | -4,73% | 19.262,00 |
| 21.07.2026 | 20,68 | 21,54 | 20,15 | 21,54 | 17,86% | 48.927,00 |
| 20.07.2026 | 18,51 | 19,09 | 18,28 | 18,28 | 3,75% | 4.762,00 |
| 17.07.2026 | 16,44 | 18,61 | 15,66 | 17,62 | -3,04% | 8.943,00 |
| 16.07.2026 | 19,44 | 19,88 | 17,87 | 18,17 | -12,62% | 7.253,00 |
| 15.07.2026 | 22,85 | 22,85 | 19,29 | 20,79 | -9,02% | 13.186,00 |
| 14.07.2026 | 21,19 | 22,91 | 21,19 | 22,85 | 7,61% | 2.022,00 |
| 13.07.2026 | 21,74 | 22,10 | 21,13 | 21,24 | -10,94% | 3.869,00 |
| 10.07.2026 | 23,49 | 23,93 | 23,49 | 23,84 | -30,73% | 10.543,00 |
| 09.07.2026 | 34,00 | 34,92 | 33,61 | 34,42 | 1,92% | 221.945,00 |
| 08.07.2026 | 33,14 | 33,88 | 33,14 | 33,77 | 1,81% | 94.049,00 |
| 07.07.2026 | 33,51 | 33,54 | 32,77 | 33,17 | 0,03% | 145.837,00 |
| 06.07.2026 | 33,09 | 33,76 | 33,02 | 33,16 | -0,08% | 84.230,00 |
| 02.07.2026 | 33,45 | 33,62 | 33,00 | 33,19 | -0,46% | 108.563,00 |
| 01.07.2026 | 33,18 | 33,54 | 33,15 | 33,34 | 1,09% | 182.104,00 |
| 30.06.2026 | 33,32 | 33,59 | 32,96 | 32,98 | -1,90% | 99.707,00 |
| 29.06.2026 | 33,52 | 33,94 | 33,52 | 33,62 | -0,24% | 76.995,00 |
| 26.06.2026 | 32,20 | 33,70 | 31,92 | 33,70 | 4,85% | 202.334,00 |
| 25.06.2026 | 31,38 | 32,41 | 31,38 | 32,14 | 1,84% | 131.120,00 |
| 24.06.2026 | 31,94 | 32,02 | 31,38 | 31,56 | -0,91% | 149.768,00 |