Börse:
238,274CHF
-0,93%
Echtzeit-Aktienkurs KUEHNE + NAGEL INTL SF 1
Bid:
237,018CHF
Ask:
239,529CHF
Aktienkurse zur KUEHNE + NAGEL INTL SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 240,70 | 243,20 | 237,00 | 237,40 | -1,29% | 63.910,00 |
| 16.08.2022 | 244,40 | 245,30 | 239,40 | 240,50 | -1,47% | 91.241,00 |
| 15.08.2022 | 243,00 | 246,00 | 242,90 | 244,10 | 1,03% | 50.558,00 |
| 12.08.2022 | 248,60 | 248,60 | 241,60 | 241,60 | -2,89% | 84.763,00 |
| 11.08.2022 | 249,20 | 249,60 | 245,70 | 248,80 | 0,40% | 83.759,00 |
| 10.08.2022 | 241,00 | 248,20 | 237,40 | 247,80 | 2,82% | 106.144,00 |
| 09.08.2022 | 240,00 | 241,90 | 236,40 | 241,00 | 0,33% | 169.272,00 |
| 08.08.2022 | 245,70 | 245,80 | 240,20 | 240,20 | -1,92% | 140.733,00 |
| 05.08.2022 | 250,00 | 253,30 | 244,90 | 244,90 | -2,00% | 140.562,00 |
| 04.08.2022 | 248,50 | 250,30 | 247,00 | 249,90 | 0,56% | 136.516,00 |
| 03.08.2022 | 247,70 | 249,50 | 246,30 | 248,50 | 0,49% | 120.381,00 |
| 02.08.2022 | 255,40 | 256,50 | 245,10 | 247,30 | -3,12% | 145.312,00 |
| 01.08.2022 | 256,25 | 256,34 | 253,98 | 255,26 | 0,02% | - |
| 29.07.2022 | 249,10 | 255,40 | 248,40 | 255,20 | 2,70% | 133.725,00 |
| 28.07.2022 | 243,80 | 251,70 | 242,70 | 248,50 | 2,47% | 63.819,00 |
| 27.07.2022 | 246,20 | 246,40 | 241,40 | 242,50 | -0,37% | 98.050,00 |
| 26.07.2022 | 244,10 | 248,90 | 240,30 | 243,40 | 1,50% | 177.809,00 |
| 25.07.2022 | 243,30 | 243,90 | 232,80 | 239,80 | -2,52% | 207.495,00 |
| 22.07.2022 | 243,00 | 247,10 | 242,50 | 246,00 | 0,94% | 130.517,00 |
| 21.07.2022 | 241,60 | 248,80 | 241,40 | 243,70 | 1,16% | 168.287,00 |
| 20.07.2022 | 238,40 | 242,30 | 237,80 | 240,90 | 1,43% | 132.156,00 |
| 19.07.2022 | 235,90 | 239,30 | 234,50 | 237,50 | -0,17% | 136.314,00 |
| 18.07.2022 | 234,00 | 237,90 | 234,00 | 237,90 | 2,19% | 107.382,00 |
| 15.07.2022 | 233,30 | 233,30 | 227,80 | 232,80 | 0,65% | 108.061,00 |
| 14.07.2022 | 231,20 | 234,80 | 230,40 | 231,30 | 0,00% | 84.619,00 |
| 13.07.2022 | 235,00 | 236,50 | 229,60 | 231,30 | -1,36% | 114.905,00 |
| 12.07.2022 | 233,20 | 235,10 | 231,50 | 234,50 | 0,26% | 100.518,00 |
| 11.07.2022 | 233,60 | 235,80 | 232,30 | 233,90 | -1,10% | 70.951,00 |
| 08.07.2022 | 235,00 | 237,60 | 234,10 | 236,50 | 0,81% | 114.409,00 |
| 07.07.2022 | 231,60 | 237,90 | 231,40 | 234,60 | 2,09% | 150.740,00 |
| 06.07.2022 | 226,50 | 230,10 | 225,20 | 229,80 | 2,09% | 144.078,00 |
| 05.07.2022 | 227,40 | 229,60 | 224,20 | 225,10 | -0,40% | 152.164,00 |
| 04.07.2022 | 224,60 | 227,70 | 222,70 | 226,00 | 0,67% | 68.511,00 |
| 01.07.2022 | 222,40 | 228,70 | 221,20 | 224,50 | -0,66% | 128.622,00 |
| 30.06.2022 | 225,00 | 226,80 | 220,40 | 226,00 | -0,04% | 197.411,00 |
| 29.06.2022 | 224,50 | 226,60 | 223,00 | 226,10 | -0,26% | 130.354,00 |
| 28.06.2022 | 229,40 | 231,10 | 224,70 | 226,70 | -1,78% | 164.354,00 |
| 27.06.2022 | 226,30 | 230,80 | 225,10 | 230,80 | 2,08% | 163.101,00 |
| 24.06.2022 | 219,20 | 226,10 | 219,10 | 226,10 | 3,76% | 147.854,00 |
| 23.06.2022 | 216,80 | 218,50 | 213,80 | 217,90 | -0,41% | 135.749,00 |
| 22.06.2022 | 224,70 | 224,80 | 216,20 | 218,80 | -2,76% | 168.128,00 |
| 21.06.2022 | 224,70 | 227,00 | 221,20 | 225,00 | 0,67% | 99.477,00 |
| 20.06.2022 | 222,30 | 226,90 | 221,40 | 223,50 | 0,63% | 109.442,00 |
| 17.06.2022 | 227,00 | 228,80 | 220,60 | 222,10 | -1,20% | 263.089,00 |
| 16.06.2022 | 231,00 | 232,60 | 222,20 | 224,80 | -3,52% | 226.841,00 |
| 15.06.2022 | 235,00 | 235,60 | 231,00 | 233,00 | -0,30% | 155.130,00 |
| 14.06.2022 | 231,20 | 234,90 | 227,30 | 233,70 | 1,30% | 225.103,00 |
| 13.06.2022 | 227,70 | 232,00 | 224,80 | 230,70 | 0,13% | 199.440,00 |
| 10.06.2022 | 225,90 | 231,30 | 224,40 | 230,40 | 1,50% | 209.329,00 |
| 09.06.2022 | 230,00 | 230,00 | 222,00 | 227,00 | -1,39% | 236.003,00 |
| 08.06.2022 | 248,30 | 248,40 | 228,80 | 230,20 | -7,25% | 276.368,00 |
| 07.06.2022 | 249,70 | 252,20 | 245,50 | 248,20 | -1,94% | 167.705,00 |
| 06.06.2022 | 251,36 | 254,07 | 251,17 | 253,11 | 0,96% | - |
| 03.06.2022 | 254,00 | 254,10 | 250,00 | 250,70 | -0,75% | 89.478,00 |
| 02.06.2022 | 247,30 | 252,70 | 246,50 | 252,60 | 2,18% | 122.935,00 |
| 01.06.2022 | 254,80 | 255,10 | 247,20 | 247,20 | -2,22% | 176.501,00 |
| 31.05.2022 | 256,20 | 257,40 | 251,90 | 252,80 | -1,75% | 384.509,00 |
| 30.05.2022 | 258,90 | 260,80 | 256,60 | 257,30 | -0,08% | 184.994,00 |
| 27.05.2022 | 258,30 | 262,70 | 257,40 | 257,50 | 1,18% | 252.890,00 |
| 25.05.2022 | 255,50 | 257,60 | 254,00 | 254,50 | 0,39% | 127.015,00 |
| 24.05.2022 | 257,50 | 257,90 | 252,50 | 253,50 | -2,31% | 208.111,00 |
| 23.05.2022 | 262,10 | 264,50 | 256,30 | 259,50 | 2,13% | 194.079,00 |
| 20.05.2022 | 251,50 | 255,90 | 250,50 | 254,10 | 1,84% | 218.507,00 |
| 19.05.2022 | 255,50 | 255,50 | 246,40 | 249,50 | -4,08% | 233.510,00 |
| 18.05.2022 | 262,70 | 266,10 | 260,10 | 260,10 | -0,61% | 147.800,00 |
| 17.05.2022 | 260,00 | 266,50 | 258,20 | 261,70 | 1,43% | 148.487,00 |
| 16.05.2022 | 259,50 | 261,00 | 255,20 | 258,00 | -0,46% | 122.385,00 |
| 13.05.2022 | 252,90 | 259,20 | 252,30 | 259,20 | 3,31% | 126.048,00 |
| 12.05.2022 | 242,30 | 251,90 | 240,00 | 250,90 | 2,03% | 177.748,00 |
| 11.05.2022 | 248,10 | 248,10 | 241,90 | 245,90 | -0,20% | 184.586,00 |
| 10.05.2022 | 245,30 | 250,10 | 242,00 | 246,40 | 1,03% | 288.615,00 |
| 09.05.2022 | 255,00 | 255,10 | 243,90 | 243,90 | -4,80% | 234.374,00 |
| 06.05.2022 | 265,00 | 266,20 | 254,70 | 256,20 | -3,68% | 175.824,00 |
| 05.05.2022 | 270,50 | 273,00 | 265,10 | 266,00 | -3,66% | 183.286,00 |
| 04.05.2022 | 273,00 | 279,90 | 271,70 | 276,10 | 0,88% | 187.550,00 |
| 03.05.2022 | 280,90 | 285,70 | 270,70 | 273,70 | -2,53% | 191.977,00 |
| 02.05.2022 | 272,50 | 284,10 | 249,00 | 280,80 | 2,07% | 289.724,00 |
| 29.04.2022 | 269,80 | 279,00 | 267,80 | 275,10 | 2,88% | 244.061,00 |
| 28.04.2022 | 272,80 | 276,60 | 265,80 | 267,40 | -0,19% | 234.221,00 |
| 27.04.2022 | 270,00 | 276,10 | 265,70 | 267,90 | -0,30% | 310.284,00 |
| 26.04.2022 | 284,20 | 285,30 | 268,20 | 268,70 | -3,21% | 291.358,00 |
| 25.04.2022 | 273,10 | 278,50 | 270,40 | 277,60 | 0,07% | 152.609,00 |
| 22.04.2022 | 274,80 | 277,90 | 273,30 | 277,40 | 0,00% | 206.544,00 |
| 21.04.2022 | 273,20 | 278,30 | 270,60 | 277,40 | 1,54% | 177.696,00 |
| 20.04.2022 | 266,80 | 273,20 | 265,40 | 273,20 | 2,78% | 185.762,00 |
| 19.04.2022 | 262,60 | 267,30 | 259,90 | 265,80 | 1,76% | 177.903,00 |
| 14.04.2022 | 256,20 | 264,10 | 254,20 | 261,20 | 1,67% | 173.444,00 |
| 13.04.2022 | 256,00 | 257,70 | 253,30 | 256,90 | 0,27% | 164.932,00 |
| 12.04.2022 | 250,80 | 258,00 | 249,20 | 256,20 | 1,59% | 197.624,00 |
| 11.04.2022 | 256,80 | 259,20 | 249,20 | 252,20 | -1,83% | 218.146,00 |
| 08.04.2022 | 251,30 | 257,10 | 250,90 | 256,90 | 3,51% | 181.554,00 |
| 07.04.2022 | 245,00 | 251,40 | 244,80 | 248,20 | 1,10% | 212.451,00 |
| 06.04.2022 | 252,30 | 254,20 | 240,90 | 245,50 | -3,42% | 318.717,00 |
| 05.04.2022 | 258,80 | 260,50 | 250,70 | 254,20 | -1,40% | 213.046,00 |
| 04.04.2022 | 263,50 | 265,00 | 253,90 | 257,80 | -1,60% | 178.001,00 |
| 01.04.2022 | 263,30 | 265,20 | 260,00 | 262,00 | -0,42% | 174.470,00 |
| 31.03.2022 | 270,70 | 271,20 | 262,60 | 263,10 | -2,59% | 202.816,00 |
| 30.03.2022 | 272,40 | 276,70 | 270,10 | 270,10 | -0,52% | 214.601,00 |
| 29.03.2022 | 280,20 | 281,40 | 270,50 | 271,50 | -4,47% | 245.919,00 |
| 28.03.2022 | 275,00 | 285,00 | 274,10 | 284,20 | 4,10% | 164.997,00 |