257,950€
0,21%
Echtzeit-Aktienkurs Kühne & Nagel International AG
Bid:
Ask:
Aktienkurse zur Kühne & Nagel International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 257,40 | 259,95 | 255,60 | 258,00 | 0,23% | - |
| 18.04.2024 | 258,85 | 259,50 | 256,15 | 257,40 | -0,56% | - |
| 17.04.2024 | 257,55 | 260,85 | 257,15 | 258,85 | 0,50% | 8,00 |
| 16.04.2024 | 262,10 | 262,10 | 255,15 | 257,55 | -1,70% | 29,00 |
| 15.04.2024 | 261,15 | 265,00 | 260,85 | 262,00 | 0,38% | 110,00 |
| 12.04.2024 | 259,25 | 262,50 | 259,25 | 261,00 | 0,68% | 10,00 |
| 11.04.2024 | 258,05 | 261,45 | 257,30 | 259,25 | 0,48% | 8,00 |
| 10.04.2024 | 260,00 | 261,00 | 255,00 | 258,00 | -0,62% | 5,00 |
| 09.04.2024 | 261,30 | 262,70 | 258,60 | 259,60 | -0,65% | 15,00 |
| 08.04.2024 | 262,55 | 263,15 | 260,10 | 261,30 | -0,48% | 30,00 |
| 05.04.2024 | 262,55 | 263,35 | 259,35 | 262,55 | 0,00% | 7,00 |
| 04.04.2024 | 263,20 | 264,20 | 261,00 | 262,55 | -0,28% | - |
| 03.04.2024 | 256,10 | 263,60 | 254,15 | 263,30 | 2,81% | 1,00 |
| 02.04.2024 | 258,55 | 260,60 | 254,60 | 256,10 | -0,95% | 30,00 |
| 28.03.2024 | 255,25 | 258,80 | 254,65 | 258,55 | 1,29% | 31,00 |
| 27.03.2024 | 254,15 | 255,30 | 250,30 | 255,25 | 0,51% | 14,00 |
| 26.03.2024 | 250,20 | 255,30 | 250,00 | 253,95 | 1,50% | 100,00 |
| 25.03.2024 | 252,25 | 252,25 | 248,05 | 250,20 | -0,81% | 107,00 |
| 22.03.2024 | 249,20 | 252,45 | 248,80 | 252,25 | 1,22% | - |
| 21.03.2024 | 248,70 | 253,00 | 248,15 | 249,20 | 0,20% | 119,00 |
| 20.03.2024 | 246,00 | 248,90 | 244,25 | 248,70 | 1,10% | 20,00 |
| 19.03.2024 | 247,50 | 248,10 | 244,75 | 246,00 | -0,77% | 15,00 |
| 18.03.2024 | 250,10 | 251,20 | 247,25 | 247,90 | -0,88% | 210,00 |
| 15.03.2024 | 249,30 | 251,50 | 247,60 | 250,10 | 0,32% | 58,00 |
| 14.03.2024 | 255,10 | 255,50 | 249,00 | 249,30 | -2,27% | 196,00 |
| 13.03.2024 | 259,75 | 259,95 | 254,90 | 255,10 | -1,79% | 16,00 |
| 12.03.2024 | 254,70 | 260,35 | 254,70 | 259,75 | 1,98% | 1,00 |
| 11.03.2024 | 255,90 | 259,65 | 254,30 | 254,70 | -0,47% | 3,00 |
| 08.03.2024 | 259,55 | 259,95 | 254,75 | 255,90 | -1,41% | - |
| 07.03.2024 | 257,30 | 262,25 | 256,60 | 259,55 | 0,76% | 4,00 |
| 06.03.2024 | 256,95 | 258,75 | 255,40 | 257,60 | 0,41% | 6,00 |
| 05.03.2024 | 260,80 | 262,55 | 256,05 | 256,55 | -1,80% | 69,00 |
| 04.03.2024 | 271,45 | 271,70 | 256,80 | 261,25 | -3,70% | 83,00 |
| 01.03.2024 | 314,30 | 314,30 | 263,20 | 271,30 | -13,46% | 775,00 |
| 29.02.2024 | 308,10 | 313,70 | 305,50 | 313,50 | 1,80% | 30,00 |
| 28.02.2024 | 303,00 | 309,75 | 301,65 | 307,95 | 1,60% | 30,00 |
| 27.02.2024 | 304,55 | 306,85 | 301,95 | 303,10 | -0,48% | - |
| 26.02.2024 | 302,15 | 305,05 | 300,70 | 304,55 | 0,86% | - |
| 23.02.2024 | 304,05 | 304,05 | 300,05 | 301,95 | -0,66% | 10,00 |
| 22.02.2024 | 302,45 | 307,70 | 301,05 | 303,95 | 0,43% | 7,00 |
| 21.02.2024 | 299,15 | 302,75 | 298,50 | 302,65 | 1,17% | 6,00 |
| 20.02.2024 | 299,95 | 301,50 | 296,70 | 299,15 | -0,27% | - |
| 19.02.2024 | 296,65 | 300,15 | 295,00 | 299,95 | 1,11% | 12,00 |
| 16.02.2024 | 301,15 | 301,45 | 295,25 | 296,65 | -1,54% | 23,00 |
| 15.02.2024 | 300,55 | 303,45 | 300,20 | 301,30 | 0,20% | - |
| 14.02.2024 | 295,25 | 300,75 | 295,25 | 300,70 | 1,85% | - |
| 13.02.2024 | 299,45 | 299,80 | 292,25 | 295,25 | -1,47% | - |
| 12.02.2024 | 301,45 | 304,60 | 299,00 | 299,65 | -0,60% | 193,00 |
| 09.02.2024 | 302,20 | 305,25 | 299,35 | 301,45 | -0,25% | 6,00 |
| 08.02.2024 | 302,25 | 304,20 | 296,20 | 302,20 | 0,02% | 12,00 |
| 07.02.2024 | 310,40 | 310,40 | 300,90 | 302,15 | -2,61% | 80,00 |
| 06.02.2024 | 309,95 | 313,40 | 306,85 | 310,25 | 0,15% | - |
| 05.02.2024 | 306,00 | 310,55 | 305,55 | 309,80 | 1,34% | - |
| 02.02.2024 | 312,50 | 312,50 | 303,95 | 305,70 | -2,02% | 3,00 |
| 01.02.2024 | 314,65 | 317,20 | 309,15 | 312,00 | -0,84% | - |
| 31.01.2024 | 314,65 | 318,15 | 314,25 | 314,65 | 0,05% | - |
| 30.01.2024 | 314,55 | 316,70 | 312,65 | 314,50 | -0,02% | - |
| 29.01.2024 | 309,25 | 314,90 | 309,25 | 314,55 | 1,45% | 6,00 |
| 26.01.2024 | 308,95 | 311,45 | 307,65 | 310,05 | 0,36% | - |
| 25.01.2024 | 302,45 | 309,00 | 302,45 | 308,95 | 2,05% | 12,00 |
| 24.01.2024 | 306,95 | 306,95 | 301,20 | 302,75 | -0,84% | 15,00 |
| 23.01.2024 | 309,45 | 310,75 | 304,80 | 305,30 | -1,31% | 46,00 |
| 22.01.2024 | 304,40 | 311,55 | 304,40 | 309,35 | 1,59% | 2,00 |
| 19.01.2024 | 310,05 | 311,10 | 303,30 | 304,50 | -1,82% | 139,00 |
| 18.01.2024 | 315,00 | 316,20 | 309,35 | 310,15 | -1,54% | - |
| 17.01.2024 | 315,30 | 317,10 | 312,70 | 315,00 | -0,14% | 32,00 |
| 16.01.2024 | 315,95 | 315,95 | 313,05 | 315,45 | -0,16% | 18,00 |
| 15.01.2024 | 320,70 | 321,00 | 315,85 | 315,95 | -1,27% | - |
| 12.01.2024 | 316,45 | 322,45 | 316,30 | 320,00 | 1,17% | 48,00 |
| 11.01.2024 | 311,95 | 317,95 | 311,95 | 316,30 | 1,39% | 35,00 |
| 10.01.2024 | 315,25 | 315,55 | 310,40 | 311,95 | -1,14% | 20,00 |
| 09.01.2024 | 315,60 | 316,90 | 312,75 | 315,55 | -0,06% | 80,00 |
| 08.01.2024 | 320,65 | 322,85 | 310,50 | 315,75 | -1,80% | 13,00 |
| 05.01.2024 | 322,45 | 324,25 | 318,75 | 321,55 | -0,37% | 5,00 |
| 04.01.2024 | 315,10 | 323,25 | 314,95 | 322,75 | 2,43% | 46,00 |
| 03.01.2024 | 312,30 | 316,55 | 311,45 | 315,10 | 0,85% | 12,00 |
| 02.01.2024 | 312,55 | 314,15 | 309,55 | 312,45 | 0,10% | - |
| 29.12.2023 | 310,20 | 312,35 | 309,95 | 312,15 | 0,76% | 6,00 |
| 28.12.2023 | 309,80 | 312,40 | 309,50 | 309,80 | 0,13% | 10,00 |
| 27.12.2023 | 313,75 | 314,55 | 307,55 | 309,40 | -1,34% | 24,00 |
| 22.12.2023 | 307,45 | 314,75 | 306,85 | 313,60 | 2,00% | 26,00 |
| 21.12.2023 | 306,45 | 308,40 | 304,60 | 307,45 | 0,33% | 10,00 |
| 20.12.2023 | 303,45 | 307,70 | 298,95 | 306,45 | 1,06% | 47,00 |
| 19.12.2023 | 307,20 | 308,20 | 302,00 | 303,25 | -1,24% | 30,00 |
| 18.12.2023 | 309,20 | 309,20 | 303,85 | 307,05 | -0,60% | 7,00 |
| 15.12.2023 | 299,00 | 309,45 | 297,40 | 308,90 | 3,41% | 6,00 |
| 14.12.2023 | 295,55 | 305,00 | 295,55 | 298,70 | 1,07% | 43,00 |
| 13.12.2023 | 291,85 | 297,45 | 290,85 | 295,55 | 1,27% | 44,00 |
| 12.12.2023 | 282,65 | 291,95 | 282,35 | 291,85 | 3,42% | 14,00 |
| 11.12.2023 | 277,50 | 283,30 | 275,65 | 282,20 | 1,73% | 30,00 |
| 08.12.2023 | 276,10 | 279,25 | 275,35 | 277,40 | 0,54% | 10,00 |
| 07.12.2023 | 276,80 | 277,70 | 275,00 | 275,90 | -0,33% | 10,00 |
| 06.12.2023 | 273,65 | 277,45 | 272,90 | 276,80 | 1,15% | - |
| 05.12.2023 | 269,65 | 274,05 | 268,70 | 273,65 | 1,52% | - |
| 04.12.2023 | 270,45 | 271,00 | 266,75 | 269,55 | -0,52% | 144,00 |
| 01.12.2023 | 267,25 | 270,95 | 266,35 | 270,95 | 1,54% | - |
| 30.11.2023 | 268,00 | 268,60 | 263,70 | 266,85 | -0,28% | - |
| 29.11.2023 | 262,30 | 269,20 | 262,30 | 267,60 | 2,02% | 48,00 |
| 28.11.2023 | 263,75 | 263,75 | 259,25 | 262,30 | -0,55% | 51,00 |
| 27.11.2023 | 261,25 | 265,35 | 261,05 | 263,75 | 0,80% | 150,00 |