271,000€
1,21%
Echtzeit-Aktienkurs Kardex AG
Bid:
Ask:
Aktienkurse zur Kardex AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 268,25 | 274,00 | 266,00 | 271,00 | 1,21% | 70,00 |
| 05.11.2026 | 272,25 | 280,00 | 266,00 | 267,75 | -1,74% | - |
| 04.11.2026 | 273,25 | 275,00 | 269,75 | 272,50 | 0,18% | - |
| 03.11.2026 | 275,25 | 280,50 | 272,00 | 272,00 | -1,81% | - |
| 02.11.2026 | 274,75 | 279,00 | 270,75 | 277,00 | 1,09% | 2,00 |
| 30.10.2026 | 278,25 | 280,75 | 272,50 | 274,00 | -1,62% | - |
| 29.10.2026 | 282,25 | 283,00 | 278,00 | 278,50 | -1,24% | - |
| 28.10.2026 | 274,25 | 283,50 | 273,75 | 282,00 | 2,73% | 38,00 |
| 27.10.2026 | 267,25 | 275,00 | 266,25 | 274,50 | 2,81% | - |
| 26.10.2026 | 266,75 | 269,25 | 264,50 | 267,00 | 1,91% | - |
| 23.10.2026 | 266,25 | 269,00 | 260,50 | 262,00 | -1,69% | - |
| 22.10.2026 | 267,75 | 272,00 | 265,00 | 266,50 | -1,11% | - |
| 21.10.2026 | 267,25 | 270,50 | 265,00 | 269,50 | 0,94% | 48,00 |
| 20.10.2026 | 269,25 | 270,75 | 259,00 | 267,00 | -1,11% | - |
| 19.10.2026 | 271,00 | 273,25 | 267,75 | 270,00 | -0,09% | - |
| 16.10.2026 | 265,75 | 272,75 | 265,25 | 270,25 | 1,60% | 1.260,00 |
| 15.10.2026 | 266,00 | 266,00 | 265,50 | 266,00 | 0,00% | - |
| 14.10.2026 | 265,75 | 270,50 | 264,00 | 266,00 | 0,19% | 42,00 |
| 13.10.2026 | 257,75 | 265,50 | 256,00 | 265,50 | 2,91% | - |
| 12.10.2026 | 259,75 | 260,50 | 256,50 | 258,00 | -0,58% | - |
| 09.10.2026 | 252,75 | 259,50 | 252,25 | 259,50 | 2,98% | 30,00 |
| 08.10.2026 | 253,25 | 254,00 | 248,50 | 252,00 | -0,79% | - |
| 07.10.2026 | 253,75 | 261,50 | 252,25 | 254,00 | -0,20% | - |
| 06.10.2026 | 258,50 | 260,00 | 254,50 | 254,50 | -1,55% | - |
| 05.10.2026 | 258,00 | 261,00 | 257,00 | 258,50 | 0,10% | 3,00 |
| 02.10.2026 | 252,50 | 259,00 | 252,00 | 258,25 | 2,48% | - |
| 01.10.2026 | 251,00 | 253,75 | 247,50 | 252,00 | 0,50% | - |
| 30.09.2026 | 253,50 | 255,75 | 249,75 | 250,75 | -0,89% | - |
| 29.09.2026 | 247,50 | 254,50 | 247,50 | 253,00 | 1,71% | - |
| 28.09.2026 | 248,50 | 251,25 | 246,00 | 248,75 | -0,60% | 16,00 |
| 25.09.2026 | 245,00 | 250,50 | 243,75 | 250,25 | 2,25% | - |
| 24.09.2026 | 255,00 | 256,50 | 243,75 | 244,75 | -4,39% | 18,00 |
| 23.09.2026 | 257,00 | 258,50 | 254,25 | 256,00 | -0,29% | - |
| 22.09.2026 | 248,75 | 258,00 | 247,00 | 256,75 | 3,01% | - |
| 21.09.2026 | 245,25 | 249,75 | 244,00 | 249,25 | 2,15% | - |
| 18.09.2026 | 240,75 | 246,00 | 240,25 | 244,00 | 1,46% | 1,00 |
| 17.09.2026 | 242,75 | 243,50 | 239,50 | 240,50 | -0,31% | - |
| 16.09.2026 | 242,75 | 244,00 | 237,75 | 241,25 | -0,41% | - |
| 15.09.2026 | 242,75 | 244,00 | 239,00 | 242,25 | -0,41% | 10,00 |
| 14.09.2026 | 248,75 | 249,25 | 240,25 | 243,25 | -2,60% | - |
| 11.09.2026 | 252,25 | 254,00 | 247,75 | 249,75 | -0,50% | - |
| 10.09.2026 | 260,25 | 260,25 | 250,50 | 251,00 | -3,09% | 108,00 |
| 09.09.2026 | 265,75 | 267,00 | 257,25 | 259,00 | -2,45% | - |
| 08.09.2026 | 265,75 | 267,50 | 257,75 | 265,50 | -0,28% | - |
| 07.09.2026 | 266,25 | 269,00 | 265,50 | 266,25 | -0,09% | - |
| 04.09.2026 | 268,25 | 271,00 | 263,75 | 266,50 | -0,84% | - |
| 03.09.2026 | 264,75 | 268,75 | 262,50 | 268,75 | 1,61% | 48,00 |
| 02.09.2026 | 267,75 | 268,25 | 262,00 | 264,50 | -1,31% | 54,00 |
| 01.09.2026 | 275,75 | 275,75 | 267,50 | 268,00 | -2,37% | 80,00 |
| 31.08.2026 | 278,75 | 280,50 | 274,00 | 274,50 | -1,17% | - |
| 28.08.2026 | 280,25 | 282,25 | 276,75 | 277,75 | -0,80% | 120,00 |
| 27.08.2026 | 277,75 | 280,25 | 275,75 | 280,00 | 1,27% | - |
| 26.08.2026 | 266,75 | 278,75 | 266,25 | 276,50 | 3,75% | - |
| 25.08.2026 | 262,75 | 270,25 | 262,25 | 266,50 | 1,52% | - |
| 24.08.2026 | 260,75 | 264,75 | 259,75 | 262,50 | 0,67% | - |
| 21.08.2026 | 260,75 | 261,25 | 255,75 | 260,75 | 0,19% | - |
| 20.08.2026 | 259,00 | 260,75 | 258,00 | 260,25 | 1,46% | - |