256,494CHF
2,11%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 251,40 | 256,20 | 251,30 | 255,50 | 1,71% | 1.095.325,00 |
| 30.05.2024 | 248,30 | 251,20 | 247,40 | 251,20 | 0,56% | 132.117,00 |
| 29.05.2024 | 250,50 | 250,80 | 248,90 | 249,80 | -0,56% | 150.669,00 |
| 28.05.2024 | 251,00 | 252,80 | 249,00 | 251,20 | 0,12% | 174.746,00 |
| 27.05.2024 | 245,70 | 250,90 | 244,20 | 250,90 | 2,07% | 184.180,00 |
| 24.05.2024 | 242,00 | 246,60 | 241,90 | 245,80 | 0,86% | 160.978,00 |
| 23.05.2024 | 244,10 | 246,20 | 243,00 | 243,70 | -0,69% | 217.565,00 |
| 22.05.2024 | 245,00 | 245,40 | 241,40 | 245,40 | 0,25% | 177.612,00 |
| 21.05.2024 | 247,90 | 249,00 | 244,20 | 244,80 | -1,21% | 161.483,00 |
| 17.05.2024 | 252,00 | 253,40 | 247,70 | 247,80 | -1,12% | 200.807,00 |
| 16.05.2024 | 247,40 | 251,00 | 245,70 | 250,60 | 0,80% | 138.036,00 |
| 15.05.2024 | 248,20 | 250,50 | 246,30 | 248,60 | 0,53% | 217.965,00 |
| 14.05.2024 | 246,70 | 250,80 | 246,30 | 247,30 | -0,16% | 172.740,00 |
| 13.05.2024 | 250,00 | 251,50 | 246,50 | 247,70 | -0,48% | 169.507,00 |
| 10.05.2024 | 243,00 | 249,30 | 242,80 | 248,90 | -0,64% | 310.920,00 |
| 08.05.2024 | 249,60 | 250,80 | 247,20 | 250,50 | 1,05% | 215.012,00 |
| 07.05.2024 | 247,90 | 251,70 | 247,40 | 247,90 | 0,28% | 204.880,00 |
| 06.05.2024 | 245,10 | 247,60 | 244,90 | 247,20 | 1,15% | 146.145,00 |
| 03.05.2024 | 246,30 | 246,70 | 243,70 | 244,40 | -0,24% | 215.002,00 |
| 02.05.2024 | 246,00 | 246,00 | 242,90 | 245,00 | 0,53% | 178.923,00 |
| 30.04.2024 | 246,50 | 248,70 | 243,70 | 243,70 | -0,33% | 210.745,00 |
| 29.04.2024 | 244,40 | 244,90 | 242,50 | 244,50 | 0,70% | 135.652,00 |
| 26.04.2024 | 240,80 | 246,30 | 240,70 | 242,80 | 1,80% | 252.033,00 |
| 25.04.2024 | 241,50 | 241,60 | 237,50 | 238,50 | -0,91% | 234.877,00 |
| 24.04.2024 | 244,40 | 246,80 | 240,60 | 240,70 | -0,54% | 310.949,00 |
| 23.04.2024 | 250,00 | 253,40 | 240,20 | 242,00 | -4,87% | 496.758,00 |
| 22.04.2024 | 252,50 | 254,90 | 250,30 | 254,40 | 2,29% | 262.204,00 |
| 19.04.2024 | 249,40 | 251,30 | 248,60 | 248,70 | -0,96% | 214.090,00 |
| 18.04.2024 | 252,00 | 252,00 | 248,60 | 251,10 | -0,04% | 200.941,00 |
| 17.04.2024 | 249,60 | 252,90 | 249,50 | 251,20 | 0,68% | 169.613,00 |
| 16.04.2024 | 251,00 | 251,20 | 247,60 | 249,50 | -2,12% | 180.502,00 |
| 15.04.2024 | 255,00 | 257,80 | 253,80 | 254,90 | 0,47% | 133.049,00 |
| 12.04.2024 | 255,00 | 255,80 | 252,20 | 253,70 | 0,55% | 144.090,00 |
| 11.04.2024 | 252,80 | 256,60 | 251,70 | 252,30 | -0,20% | 162.807,00 |
| 10.04.2024 | 255,30 | 256,20 | 250,00 | 252,80 | -0,78% | 147.457,00 |
| 09.04.2024 | 256,10 | 257,90 | 253,70 | 254,80 | -0,74% | 136.939,00 |
| 08.04.2024 | 257,00 | 258,00 | 254,70 | 256,70 | 0,27% | 114.590,00 |
| 05.04.2024 | 256,40 | 257,20 | 253,80 | 256,00 | -1,04% | 177.881,00 |
| 04.04.2024 | 258,90 | 259,90 | 257,00 | 258,70 | 0,31% | 177.297,00 |
| 03.04.2024 | 249,30 | 258,20 | 248,80 | 257,90 | 3,37% | 252.310,00 |
| 02.04.2024 | 253,50 | 254,00 | 248,50 | 249,50 | -0,60% | 247.249,00 |
| 28.03.2024 | 251,90 | 252,40 | 248,20 | 251,00 | 0,32% | 208.569,00 |
| 27.03.2024 | 248,70 | 250,20 | 245,20 | 250,20 | 0,68% | 172.211,00 |
| 26.03.2024 | 244,00 | 249,80 | 244,00 | 248,50 | 1,76% | 273.061,00 |
| 25.03.2024 | 243,80 | 244,20 | 241,10 | 244,20 | 0,12% | 182.027,00 |
| 22.03.2024 | 242,30 | 245,90 | 242,20 | 243,90 | 0,33% | 204.126,00 |
| 21.03.2024 | 243,00 | 246,30 | 241,80 | 243,10 | 1,59% | 256.497,00 |
| 20.03.2024 | 237,60 | 240,50 | 236,10 | 239,30 | 0,97% | 172.606,00 |
| 19.03.2024 | 238,70 | 238,90 | 236,00 | 237,00 | -0,80% | 273.020,00 |
| 18.03.2024 | 241,80 | 242,00 | 238,40 | 238,90 | -0,79% | 263.350,00 |
| 15.03.2024 | 240,00 | 241,80 | 238,40 | 240,80 | 0,50% | 752.202,00 |
| 14.03.2024 | 245,20 | 245,20 | 239,60 | 239,60 | -2,00% | 495.526,00 |
| 13.03.2024 | 247,80 | 248,20 | 244,50 | 244,50 | -1,37% | 297.106,00 |
| 12.03.2024 | 247,00 | 249,80 | 244,40 | 247,90 | 1,02% | 285.427,00 |
| 11.03.2024 | 245,90 | 248,90 | 244,00 | 245,40 | 0,29% | 270.689,00 |
| 08.03.2024 | 249,00 | 249,00 | 244,30 | 244,70 | -1,69% | 319.237,00 |
| 07.03.2024 | 247,50 | 250,70 | 246,90 | 248,90 | 0,24% | 283.964,00 |
| 06.03.2024 | 246,00 | 249,00 | 245,40 | 248,30 | 0,93% | 284.984,00 |
| 05.03.2024 | 249,00 | 252,20 | 246,00 | 246,00 | -1,95% | 309.584,00 |
| 04.03.2024 | 251,40 | 254,30 | 246,60 | 250,90 | -2,49% | 452.099,00 |
| 01.03.2024 | 269,00 | 270,60 | 252,60 | 257,30 | -13,54% | 885.927,00 |
| 29.02.2024 | 295,00 | 299,10 | 291,40 | 297,60 | 1,05% | 396.384,00 |
| 28.02.2024 | 287,30 | 294,80 | 287,30 | 294,50 | 2,12% | 197.978,00 |
| 27.02.2024 | 290,70 | 293,00 | 288,20 | 288,40 | -0,89% | 141.903,00 |
| 26.02.2024 | 288,00 | 291,50 | 287,00 | 291,00 | 1,08% | 163.871,00 |
| 23.02.2024 | 287,50 | 288,50 | 286,10 | 287,90 | -0,14% | 99.564,00 |
| 22.02.2024 | 290,60 | 292,60 | 286,90 | 288,30 | -0,14% | 148.282,00 |
| 21.02.2024 | 285,70 | 288,70 | 284,40 | 288,70 | 1,37% | 118.291,00 |
| 20.02.2024 | 285,60 | 287,00 | 282,80 | 284,80 | 0,14% | 96.665,00 |
| 19.02.2024 | 280,60 | 284,90 | 280,20 | 284,40 | 0,82% | 76.156,00 |
| 16.02.2024 | 283,70 | 285,40 | 280,10 | 282,10 | -0,95% | 136.070,00 |
| 15.02.2024 | 286,00 | 287,70 | 284,60 | 284,80 | -0,18% | 91.716,00 |
| 14.02.2024 | 279,80 | 285,70 | 279,80 | 285,30 | 1,39% | 101.719,00 |
| 13.02.2024 | 283,00 | 283,20 | 277,10 | 281,40 | -0,32% | 118.395,00 |
| 12.02.2024 | 286,00 | 286,90 | 282,00 | 282,30 | -0,81% | 119.108,00 |
| 09.02.2024 | 283,30 | 287,70 | 282,40 | 284,60 | 0,21% | 121.147,00 |
| 08.02.2024 | 282,50 | 286,20 | 279,00 | 284,00 | -0,21% | 213.576,00 |
| 07.02.2024 | 288,00 | 289,70 | 282,40 | 284,60 | -1,90% | 175.726,00 |
| 06.02.2024 | 291,80 | 293,30 | 287,80 | 290,10 | 0,00% | 110.109,00 |
| 05.02.2024 | 286,10 | 290,20 | 285,70 | 290,10 | 1,36% | 89.068,00 |
| 02.02.2024 | 289,00 | 289,00 | 283,40 | 286,20 | -1,45% | 132.037,00 |
| 01.02.2024 | 289,50 | 295,50 | 288,60 | 290,40 | -1,16% | 166.129,00 |
| 31.01.2024 | 296,20 | 297,10 | 293,50 | 293,80 | -0,07% | 129.478,00 |
| 30.01.2024 | 293,50 | 296,20 | 292,00 | 294,00 | 0,20% | 118.221,00 |
| 29.01.2024 | 291,60 | 293,70 | 290,80 | 293,40 | 0,72% | 108.059,00 |
| 26.01.2024 | 288,80 | 292,20 | 288,80 | 291,30 | 0,41% | 114.750,00 |
| 25.01.2024 | 286,00 | 290,40 | 285,50 | 290,10 | 1,54% | 111.925,00 |
| 24.01.2024 | 284,10 | 288,30 | 283,30 | 285,70 | -1,04% | 151.927,00 |
| 23.01.2024 | 293,50 | 294,10 | 287,50 | 288,70 | -1,67% | 108.746,00 |
| 22.01.2024 | 290,30 | 294,70 | 289,10 | 293,60 | 2,30% | 145.421,00 |
| 19.01.2024 | 292,40 | 294,00 | 287,00 | 287,00 | -2,21% | 172.497,00 |
| 18.01.2024 | 297,70 | 297,70 | 291,80 | 293,50 | -1,08% | 236.031,00 |
| 17.01.2024 | 293,30 | 298,00 | 293,10 | 296,70 | 0,24% | 170.808,00 |
| 16.01.2024 | 295,00 | 296,00 | 293,70 | 296,00 | 0,07% | 110.980,00 |
| 15.01.2024 | 298,00 | 299,60 | 295,70 | 295,80 | -0,84% | 76.840,00 |
| 12.01.2024 | 300,90 | 301,90 | 298,20 | 298,30 | 0,91% | 144.191,00 |
| 11.01.2024 | 293,90 | 296,90 | 293,20 | 295,60 | 1,30% | 112.856,00 |
| 10.01.2024 | 291,00 | 292,20 | 289,60 | 291,80 | -0,44% | 148.590,00 |
| 09.01.2024 | 292,20 | 294,80 | 290,90 | 293,10 | 0,21% | 184.039,00 |
| 08.01.2024 | 298,70 | 300,20 | 288,90 | 292,50 | -2,01% | 224.398,00 |