1,428€
-1,04%
Echtzeit-Aktienkurs Kudelski S.A.
Bid:
Ask:
Aktienkurse zur Kudelski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,44 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 24.04.2024 | 1,46 | 1,47 | 1,43 | 1,44 | -1,37% | - |
| 23.04.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -3,78% | 530,00 |
| 22.04.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 1,33% | - |
| 19.04.2024 | 1,58 | 1,61 | 1,50 | 1,50 | -5,06% | - |
| 18.04.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -1,25% | - |
| 17.04.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,00% | - |
| 16.04.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 15.04.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,09% | - |
| 12.04.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,94% | - |
| 11.04.2024 | 1,59 | 1,62 | 1,56 | 1,60 | 0,16% | - |
| 10.04.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,47% | - |
| 09.04.2024 | 1,60 | 1,62 | 1,57 | 1,59 | -0,47% | - |
| 08.04.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,31% | - |
| 05.04.2024 | 1,60 | 1,61 | 1,56 | 1,59 | -0,47% | - |
| 04.04.2024 | 1,58 | 1,62 | 1,56 | 1,60 | 1,43% | - |
| 03.04.2024 | 1,62 | 1,62 | 1,53 | 1,58 | -2,63% | - |
| 02.04.2024 | 1,61 | 1,65 | 1,58 | 1,62 | 0,31% | - |
| 28.03.2024 | 1,50 | 1,67 | 1,50 | 1,61 | 7,50% | 13.900,00 |
| 27.03.2024 | 1,51 | 1,57 | 1,49 | 1,50 | -0,50% | - |
| 26.03.2024 | 1,49 | 1,52 | 1,46 | 1,51 | 1,52% | - |
| 25.03.2024 | 1,46 | 1,52 | 1,46 | 1,49 | 1,54% | - |
| 22.03.2024 | 1,40 | 1,48 | 1,39 | 1,46 | 4,84% | - |
| 21.03.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,96% | - |
| 20.03.2024 | 1,46 | 1,46 | 1,41 | 1,44 | -1,71% | - |
| 19.03.2024 | 1,49 | 1,53 | 1,43 | 1,46 | -2,01% | 1.335,00 |
| 18.03.2024 | 1,48 | 1,51 | 1,47 | 1,49 | 1,19% | 7.000,00 |
| 15.03.2024 | 1,53 | 1,56 | 1,47 | 1,48 | -3,59% | 200,00 |
| 14.03.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,49% | - |
| 13.03.2024 | 1,48 | 1,56 | 1,48 | 1,54 | 3,71% | - |
| 12.03.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,51% | - |
| 11.03.2024 | 1,46 | 1,53 | 1,45 | 1,48 | 1,37% | 1.090,00 |
| 08.03.2024 | 1,44 | 1,46 | 1,43 | 1,46 | 1,04% | - |
| 07.03.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -1,20% | - |
| 06.03.2024 | 1,43 | 1,46 | 1,39 | 1,46 | 2,64% | - |
| 05.03.2024 | 1,46 | 1,48 | 1,41 | 1,42 | -2,41% | - |
| 04.03.2024 | 1,52 | 1,54 | 1,45 | 1,46 | -4,43% | - |
| 01.03.2024 | 1,54 | 1,55 | 1,50 | 1,52 | -1,14% | - |
| 29.02.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 3,01% | - |
| 28.02.2024 | 1,40 | 1,55 | 1,40 | 1,50 | 6,60% | - |
| 27.02.2024 | 1,31 | 1,47 | 1,30 | 1,40 | 7,06% | - |
| 26.02.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 2,95% | - |
| 23.02.2024 | 1,43 | 1,43 | 1,23 | 1,27 | -10,86% | - |
| 22.02.2024 | 1,69 | 1,71 | 1,39 | 1,43 | -15,53% | 2.000,00 |
| 21.02.2024 | 1,91 | 1,92 | 1,64 | 1,69 | -11,63% | - |
| 20.02.2024 | 1,86 | 2,09 | 1,85 | 1,91 | 2,96% | 300,00 |
| 19.02.2024 | 1,55 | 1,92 | 1,55 | 1,86 | 19,65% | 300,00 |
| 16.02.2024 | 1,37 | 1,56 | 1,35 | 1,55 | 13,53% | - |
| 15.02.2024 | 1,34 | 1,37 | 1,33 | 1,37 | 2,05% | - |
| 14.02.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 13.02.2024 | 1,34 | 1,36 | 1,33 | 1,33 | -0,93% | - |
| 12.02.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 2,09% | - |
| 09.02.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,94% | 823,00 |
| 08.02.2024 | 1,33 | 1,34 | 1,31 | 1,33 | -0,38% | - |
| 07.02.2024 | 1,32 | 1,35 | 1,29 | 1,33 | 1,14% | - |
| 06.02.2024 | 1,30 | 1,36 | 1,30 | 1,32 | 1,15% | 800,00 |
| 05.02.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -1,14% | - |
| 02.02.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,57% | - |
| 01.02.2024 | 1,34 | 1,34 | 1,28 | 1,31 | -2,06% | - |
| 31.01.2024 | 1,29 | 1,35 | 1,28 | 1,34 | 4,09% | - |
| 30.01.2024 | 1,33 | 1,33 | 1,28 | 1,29 | -3,02% | - |
| 29.01.2024 | 1,28 | 1,33 | 1,28 | 1,33 | 3,52% | - |
| 26.01.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 1,19% | - |
| 25.01.2024 | 1,23 | 1,27 | 1,21 | 1,27 | 2,85% | 300,00 |
| 24.01.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 2,07% | - |
| 23.01.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,47% | - |
| 22.01.2024 | 1,22 | 1,25 | 1,19 | 1,19 | -2,66% | - |
| 19.01.2024 | 1,21 | 1,22 | 1,19 | 1,22 | 0,62% | - |
| 18.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,21% | 254,00 |
| 17.01.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,41% | - |
| 16.01.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -2,80% | - |
| 15.01.2024 | 1,25 | 1,29 | 1,25 | 1,25 | -0,20% | - |
| 12.01.2024 | 1,26 | 1,28 | 1,24 | 1,25 | -0,20% | - |
| 11.01.2024 | 1,26 | 1,29 | 1,25 | 1,26 | -0,20% | - |
| 10.01.2024 | 1,31 | 1,36 | 1,26 | 1,26 | -4,55% | - |
| 09.01.2024 | 1,26 | 1,32 | 1,25 | 1,32 | 4,77% | - |
| 08.01.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -1,18% | - |
| 05.01.2024 | 1,29 | 1,29 | 1,24 | 1,27 | -1,36% | - |
| 04.01.2024 | 1,30 | 1,31 | 1,25 | 1,29 | -0,77% | - |
| 03.01.2024 | 1,27 | 1,33 | 1,24 | 1,30 | 1,96% | - |
| 02.01.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,20% | - |
| 29.12.2023 | 1,34 | 1,34 | 1,27 | 1,27 | -4,86% | - |
| 28.12.2023 | 1,25 | 1,34 | 1,21 | 1,34 | 7,00% | - |
| 27.12.2023 | 1,29 | 1,30 | 1,23 | 1,25 | -2,91% | 800,00 |
| 22.12.2023 | 1,30 | 1,30 | 1,26 | 1,29 | -0,77% | - |
| 21.12.2023 | 1,30 | 1,30 | 1,27 | 1,30 | 0,19% | 200,00 |
| 20.12.2023 | 1,27 | 1,30 | 1,26 | 1,30 | 2,37% | - |
| 19.12.2023 | 1,28 | 1,28 | 1,25 | 1,27 | -1,17% | - |
| 18.12.2023 | 1,29 | 1,29 | 1,25 | 1,28 | 0,00% | - |
| 15.12.2023 | 1,31 | 1,31 | 1,26 | 1,28 | -1,92% | - |
| 14.12.2023 | 1,26 | 1,31 | 1,23 | 1,31 | 3,37% | - |
| 13.12.2023 | 1,27 | 1,27 | 1,23 | 1,26 | -0,39% | - |
| 12.12.2023 | 1,30 | 1,30 | 1,26 | 1,27 | -2,12% | 400,00 |
| 11.12.2023 | 1,29 | 1,30 | 1,25 | 1,30 | 0,78% | - |
| 08.12.2023 | 1,29 | 1,30 | 1,28 | 1,29 | -0,19% | - |
| 07.12.2023 | 1,28 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 06.12.2023 | 1,29 | 1,31 | 1,28 | 1,28 | -0,77% | - |
| 05.12.2023 | 1,32 | 1,32 | 1,29 | 1,29 | -1,71% | - |
| 04.12.2023 | 1,31 | 1,33 | 1,30 | 1,32 | -0,19% | - |
| 01.12.2023 | 1,29 | 1,33 | 1,28 | 1,32 | 2,13% | - |