Deutsche Märkte geschlossen

Kuehne + Nagel International AG (KNIN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
179,80-0,80 (-0,44%)
Börsenschluss: 5:30PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2020180,60181,60178,65179,80179,80288.499
24. Sept. 2020179,00180,80177,45180,60180,60229.148
23. Sept. 2020178,90180,80177,55180,80180,80217.116
22. Sept. 2020174,85179,10174,70178,25178,25339.475
21. Sept. 2020176,40176,75173,25174,10174,10248.577
18. Sept. 2020------
17. Sept. 2020176,85177,75176,70177,65177,65198.442
16. Sept. 2020177,25179,10176,85178,40178,40410.344
15. Sept. 2020175,85177,00175,35176,45176,45193.581
14. Sept. 2020175,80176,70175,10175,70175,70154.694
11. Sept. 2020174,55175,65173,80174,75174,75246.552
10. Sept. 2020175,30176,15174,00174,90174,90213.476
09. Sept. 2020172,80176,30172,55176,15176,15248.994
08. Sept. 2020172,15173,00170,05172,80172,80238.027
07. Sept. 2020171,95172,80171,35172,20172,20200.535
04. Sept. 2020173,65173,65170,40171,75171,75325.000
04. Sept. 20204 Dividende
03. Sept. 2020177,45178,15174,45174,50170,50248.154
02. Sept. 2020176,40179,90176,05177,10173,04387.949
01. Sept. 2020175,70176,80174,25175,75171,72372.361
31. Aug. 2020176,00177,05175,05175,05171,04224.242
28. Aug. 2020175,05175,85174,50175,50171,48300.304
27. Aug. 2020174,90175,85174,65174,75170,74232.720
26. Aug. 2020171,15174,80170,35174,20170,21402.256
25. Aug. 2020169,65172,05169,10171,20167,28235.026
24. Aug. 2020168,70169,95168,55169,40165,52198.603
21. Aug. 2020168,95169,25167,15168,00164,15178.051
20. Aug. 2020167,60168,85167,30168,00164,15118.594
19. Aug. 2020166,80168,60166,70168,50164,64158.088
18. Aug. 2020167,00167,90166,10166,70162,88153.577
17. Aug. 2020165,45167,90164,65167,20163,37168.113
14. Aug. 2020165,60166,30164,70165,15161,36123.760
13. Aug. 2020167,00168,65166,00166,40162,59244.900
12. Aug. 2020163,45166,80163,25166,80162,98233.800
11. Aug. 2020161,85163,85161,50163,35159,61139.441
10. Aug. 2020162,35162,35159,90161,05157,36120.401
07. Aug. 2020161,45164,10160,85161,60157,90195.826
06. Aug. 2020159,45161,75158,85161,45157,75163.430
05. Aug. 2020159,80160,80159,25159,25155,60173.454
04. Aug. 2020160,55161,45158,20159,50155,84179.420
03. Aug. 2020157,25160,80156,95160,40156,72230.639
31. Juli 2020158,95159,70156,80156,90153,30295.890
30. Juli 2020159,95160,20157,70158,75155,11167.667
29. Juli 2020159,80160,80159,05160,45156,77162.598
28. Juli 2020160,35160,55158,60160,00156,33157.063
27. Juli 2020159,30161,05159,10160,10156,43156.473
24. Juli 2020160,10160,50158,05159,70156,04236.673
23. Juli 2020162,00164,05161,30161,30157,60217.074
22. Juli 2020159,35163,15159,00161,15157,46465.428
21. Juli 2020167,00168,30157,45158,90155,26707.231
20. Juli 2020160,55163,10160,25162,65158,92210.103
17. Juli 2020161,10161,35159,70159,90156,23348.164
16. Juli 2020159,20161,00158,75160,45156,77214.289
15. Juli 2020158,10161,75157,85160,30156,63316.133
14. Juli 2020155,55158,10154,40157,20153,60321.369
13. Juli 2020157,40157,40154,95156,85153,25255.417
10. Juli 2020154,80157,20150,00157,20153,60392.034
09. Juli 2020155,20157,75155,20155,40151,84329.659
08. Juli 2020156,75158,30156,45156,85153,25334.577
07. Juli 2020158,95159,30157,75158,40154,77274.637
06. Juli 2020160,00160,80158,05159,65155,99239.522
03. Juli 2020158,40159,05158,10158,45154,82156.496
02. Juli 2020158,45158,45156,20158,15154,52235.635
01. Juli 2020157,50158,95157,30157,35153,74207.338
30. Juni 2020156,70158,00156,55157,40153,79223.542
29. Juni 2020154,00156,80153,35156,25152,67209.188
26. Juni 2020154,60156,25153,90154,30150,76162.578
25. Juni 2020155,70156,25153,35153,80150,27191.325
24. Juni 2020155,15157,90154,40157,30153,69468.709
23. Juni 2020158,50160,95155,05155,55151,98391.955
22. Juni 2020152,60156,40152,20156,35152,77497.161
19. Juni 2020154,65154,65151,90154,05150,52500.957
18. Juni 2020146,60153,15146,60152,85149,35634.390
17. Juni 2020142,95146,10142,40145,95142,60246.404
16. Juni 2020141,00144,15140,90142,75139,48276.275
15. Juni 2020139,50140,30137,55139,60136,40277.406
12. Juni 2020139,75143,85138,50140,85137,62309.404
11. Juni 2020141,50143,00140,25140,35137,13334.812
10. Juni 2020144,10146,80144,10144,45141,14592.679
09. Juni 2020144,75145,65144,10145,00141,68272.124
08. Juni 2020147,15147,95144,05145,70142,36463.989
05. Juni 2020148,30148,85146,50148,80145,39285.583
04. Juni 2020148,85148,85147,00147,80144,41404.944
03. Juni 2020145,00148,90144,40148,90145,49406.105
02. Juni 2020140,00144,70138,05144,70141,38417.504
29. Mai 2020140,30141,95137,80138,40135,23358.480
28. Mai 2020137,25141,90137,15141,90138,65334.845
27. Mai 2020138,60139,95136,15136,85133,71279.691
26. Mai 2020140,05140,25138,35138,80135,62208.391
25. Mai 2020138,00139,25136,50139,25136,06201.288
22. Mai 2020141,25141,25137,15137,15134,01234.425
20. Mai 2020137,35141,75137,35141,75138,50301.618
19. Mai 2020138,60139,00137,00137,95134,79333.385
18. Mai 2020134,00137,95133,25137,95134,79260.384
15. Mai 2020131,20133,75131,20133,25130,20272.592
14. Mai 2020132,25133,20129,65130,35127,36640.536
13. Mai 2020136,25136,25132,95133,15130,10316.506
12. Mai 2020136,50138,45134,90136,80133,66319.518
11. Mai 2020136,50138,30136,10137,10133,96239.507
08. Mai 2020136,00137,25135,20136,80133,66216.542
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen