1,379CHF
-1,52%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -0,72% | - |
| 24.04.2024 | 1,42 | 1,42 | 1,39 | 1,40 | 0,00% | 282.620,00 |
| 23.04.2024 | 1,45 | 1,50 | 1,40 | 1,40 | -3,45% | 73.360,00 |
| 22.04.2024 | 1,46 | 1,50 | 1,45 | 1,45 | 0,00% | 11.381,00 |
| 19.04.2024 | 1,53 | 1,53 | 1,44 | 1,45 | -4,61% | 44.298,00 |
| 18.04.2024 | 1,52 | 1,55 | 1,52 | 1,52 | -3,80% | 18.755,00 |
| 17.04.2024 | 1,59 | 1,59 | 1,53 | 1,58 | 0,64% | 36.583,00 |
| 16.04.2024 | 1,52 | 1,57 | 1,51 | 1,57 | -1,26% | 18.207,00 |
| 15.04.2024 | 1,60 | 1,60 | 1,50 | 1,59 | -0,62% | 22.303,00 |
| 12.04.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 0,00% | 590,00 |
| 11.04.2024 | 1,58 | 1,60 | 1,53 | 1,60 | 0,95% | 34.086,00 |
| 10.04.2024 | 1,60 | 1,60 | 1,54 | 1,59 | 0,96% | 16.592,00 |
| 09.04.2024 | 1,58 | 1,60 | 1,53 | 1,57 | 1,29% | 42.815,00 |
| 08.04.2024 | 1,52 | 1,58 | 1,52 | 1,55 | -0,96% | 5.537,00 |
| 05.04.2024 | 1,55 | 1,58 | 1,52 | 1,57 | -2,19% | 45.387,00 |
| 04.04.2024 | 1,59 | 1,60 | 1,53 | 1,60 | 0,63% | 62.091,00 |
| 03.04.2024 | 1,52 | 1,59 | 1,50 | 1,59 | 1,92% | 24.694,00 |
| 02.04.2024 | 1,59 | 1,60 | 1,52 | 1,56 | -1,27% | 51.950,00 |
| 28.03.2024 | 1,44 | 1,65 | 1,44 | 1,58 | 6,40% | 141.348,00 |
| 27.03.2024 | 1,55 | 1,55 | 1,42 | 1,49 | -2,62% | 54.309,00 |
| 26.03.2024 | 1,40 | 1,53 | 1,40 | 1,53 | 6,64% | 35.203,00 |
| 25.03.2024 | 1,43 | 1,49 | 1,43 | 1,43 | 1,78% | 30.098,00 |
| 22.03.2024 | 1,36 | 1,45 | 1,36 | 1,41 | 3,31% | 64.555,00 |
| 21.03.2024 | 1,40 | 1,42 | 1,36 | 1,36 | 0,00% | 47.858,00 |
| 20.03.2024 | 1,45 | 1,45 | 1,35 | 1,36 | -0,73% | 28.811,00 |
| 19.03.2024 | 1,41 | 1,50 | 1,36 | 1,37 | -3,52% | 66.558,00 |
| 18.03.2024 | 1,41 | 1,50 | 1,41 | 1,42 | -1,73% | 10.745,00 |
| 15.03.2024 | 1,49 | 1,49 | 1,41 | 1,45 | -3,67% | 44.017,00 |
| 14.03.2024 | 1,50 | 1,50 | 1,46 | 1,50 | 3,09% | 10.678,00 |
| 13.03.2024 | 1,43 | 1,52 | 1,43 | 1,46 | 4,68% | 93.448,00 |
| 12.03.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,72% | 10.912,00 |
| 11.03.2024 | 1,40 | 1,48 | 1,38 | 1,38 | -0,36% | 90.314,00 |
| 08.03.2024 | 1,33 | 1,44 | 1,33 | 1,39 | 4,14% | 32.178,00 |
| 07.03.2024 | 1,33 | 1,45 | 1,33 | 1,33 | -1,48% | 7.431,00 |
| 06.03.2024 | 1,37 | 1,37 | 1,33 | 1,35 | 0,37% | 44.427,00 |
| 05.03.2024 | 1,37 | 1,44 | 1,35 | 1,35 | -0,37% | 74.084,00 |
| 04.03.2024 | 1,43 | 1,48 | 1,35 | 1,35 | -6,57% | 44.353,00 |
| 01.03.2024 | 1,47 | 1,47 | 1,43 | 1,45 | -0,69% | 27.982,00 |
| 29.02.2024 | 1,41 | 1,48 | 1,41 | 1,46 | 3,56% | 102.573,00 |
| 28.02.2024 | 1,37 | 1,49 | 1,37 | 1,41 | 6,04% | 121.814,00 |
| 27.02.2024 | 1,27 | 1,38 | 1,24 | 1,33 | 6,43% | 135.471,00 |
| 26.02.2024 | 1,25 | 1,27 | 1,21 | 1,25 | -0,40% | 147.637,00 |
| 23.02.2024 | 1,35 | 1,35 | 1,13 | 1,25 | -8,42% | 295.748,00 |
| 22.02.2024 | 1,61 | 1,61 | 1,31 | 1,37 | -13,06% | 281.151,00 |
| 21.02.2024 | 1,85 | 1,85 | 1,53 | 1,57 | -14,91% | 143.257,00 |
| 20.02.2024 | 1,95 | 1,99 | 1,76 | 1,85 | 2,50% | 496.961,00 |
| 19.02.2024 | 1,50 | 1,85 | 1,50 | 1,80 | 22,45% | 413.314,00 |
| 16.02.2024 | 1,30 | 1,50 | 1,28 | 1,47 | 13,08% | 131.903,00 |
| 15.02.2024 | 1,29 | 1,30 | 1,24 | 1,30 | 0,00% | 27.340,00 |
| 14.02.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 2,77% | 16.641,00 |
| 13.02.2024 | 1,27 | 1,30 | 1,24 | 1,27 | 1,20% | 7.413,00 |
| 12.02.2024 | 1,23 | 1,30 | 1,23 | 1,25 | 1,21% | 57.759,00 |
| 09.02.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -1,20% | 16.743,00 |
| 08.02.2024 | 1,26 | 1,26 | 1,23 | 1,25 | 0,00% | 15.362,00 |
| 07.02.2024 | 1,23 | 1,28 | 1,20 | 1,25 | 1,63% | 40.555,00 |
| 06.02.2024 | 1,20 | 1,28 | 1,20 | 1,23 | 1,65% | 76.775,00 |
| 05.02.2024 | 1,19 | 1,25 | 1,19 | 1,21 | -0,82% | 20.841,00 |
| 02.02.2024 | 1,25 | 1,25 | 1,19 | 1,22 | 0,41% | 18.136,00 |
| 01.02.2024 | 1,19 | 1,24 | 1,19 | 1,22 | -2,80% | 14.131,00 |
| 31.01.2024 | 1,18 | 1,26 | 1,18 | 1,25 | 2,46% | 34.039,00 |
| 30.01.2024 | 1,22 | 1,22 | 1,19 | 1,22 | -1,21% | 8.628,00 |
| 29.01.2024 | 1,24 | 1,26 | 1,17 | 1,24 | -0,40% | 37.021,00 |
| 26.01.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 1,64% | 17.768,00 |
| 25.01.2024 | 1,14 | 1,22 | 1,13 | 1,22 | 3,83% | 52.304,00 |
| 24.01.2024 | 1,14 | 1,18 | 1,13 | 1,18 | 3,52% | 36.209,00 |
| 23.01.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -0,87% | 6.895,00 |
| 22.01.2024 | 1,17 | 1,20 | 1,11 | 1,15 | -0,43% | 15.098,00 |
| 19.01.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 0,88% | 35.572,00 |
| 18.01.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 1,33% | 5.844,00 |
| 17.01.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | 16.284,00 |
| 16.01.2024 | 1,13 | 1,17 | 1,13 | 1,13 | 0,45% | 6.716,00 |
| 15.01.2024 | 1,17 | 1,19 | 1,12 | 1,12 | -4,27% | 19.434,00 |
| 12.01.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,74% | 6.457,00 |
| 11.01.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -1,71% | 7.864,00 |
| 10.01.2024 | 1,23 | 1,27 | 1,17 | 1,17 | -4,49% | 24.875,00 |
| 09.01.2024 | 1,20 | 1,23 | 1,15 | 1,23 | 3,38% | 46.222,00 |
| 08.01.2024 | 1,20 | 1,20 | 1,15 | 1,19 | -0,84% | 6.498,00 |
| 05.01.2024 | 1,18 | 1,20 | 1,15 | 1,20 | 3,91% | 14.789,00 |
| 04.01.2024 | 1,13 | 1,25 | 1,13 | 1,15 | 2,68% | 37.536,00 |
| 03.01.2024 | 1,23 | 1,25 | 1,12 | 1,12 | -7,44% | 29.582,00 |
| 29.12.2023 | 1,25 | 1,25 | 1,18 | 1,21 | -2,81% | 65.248,00 |
| 28.12.2023 | 1,18 | 1,25 | 1,12 | 1,25 | 6,41% | 124.359,00 |
| 27.12.2023 | 1,19 | 1,19 | 1,16 | 1,17 | -4,10% | 89.154,00 |
| 22.12.2023 | 1,19 | 1,23 | 1,18 | 1,22 | 2,52% | 38.964,00 |
| 21.12.2023 | 1,19 | 1,23 | 1,19 | 1,19 | -4,80% | 38.714,00 |
| 20.12.2023 | 1,19 | 1,25 | 1,19 | 1,25 | 3,31% | 33.321,00 |
| 19.12.2023 | 1,17 | 1,22 | 1,17 | 1,21 | -1,22% | 19.057,00 |
| 18.12.2023 | 1,17 | 1,27 | 1,17 | 1,23 | 3,38% | 39.332,00 |
| 15.12.2023 | 1,21 | 1,25 | 1,19 | 1,19 | -4,82% | 48.082,00 |
| 14.12.2023 | 1,17 | 1,25 | 1,17 | 1,25 | 4,18% | 77.066,00 |
| 13.12.2023 | 1,20 | 1,20 | 1,16 | 1,20 | -0,42% | 61.092,00 |
| 12.12.2023 | 1,20 | 1,24 | 1,19 | 1,20 | -3,23% | 24.431,00 |
| 11.12.2023 | 1,20 | 1,24 | 1,18 | 1,24 | 0,00% | 36.561,00 |
| 08.12.2023 | 1,22 | 1,24 | 1,20 | 1,24 | 2,06% | 33.577,00 |
| 07.12.2023 | 1,20 | 1,22 | 1,20 | 1,22 | 1,25% | 18.197,00 |
| 06.12.2023 | 1,25 | 1,25 | 1,20 | 1,20 | -3,61% | 18.572,00 |
| 05.12.2023 | 1,22 | 1,25 | 1,20 | 1,25 | 2,05% | 22.486,00 |
| 04.12.2023 | 1,20 | 1,26 | 1,20 | 1,22 | -4,31% | 8.819,00 |
| 01.12.2023 | 1,20 | 1,28 | 1,20 | 1,28 | 2,00% | 22.522,00 |
| 30.11.2023 | 1,28 | 1,28 | 1,19 | 1,25 | 0,00% | 55.310,00 |