Deutsche Märkte geschlossen

Kuehne + Nagel International AG (KNIN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
241,60-7,20 (-2,89%)
Börsenschluss: 05:30PM CEST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2022248,60248,60241,60241,60241,6084.763
11. Aug. 2022249,20249,60245,70248,80248,8083.759
10. Aug. 2022241,00248,20237,40247,80247,80106.144
09. Aug. 2022240,00241,90236,40241,00241,00169.334
08. Aug. 2022245,70245,80240,20240,20240,20148.333
05. Aug. 2022250,00253,30244,90244,90244,90140.562
04. Aug. 2022248,50250,30247,00249,90249,90136.812
03. Aug. 2022247,70249,50246,30248,50248,50120.431
02. Aug. 2022255,40256,50245,10247,30247,30145.312
29. Juli 2022249,10255,40248,40255,20255,20133.725
28. Juli 2022243,80251,70242,70248,40248,40108.218
27. Juli 2022246,20246,40241,40242,50242,5098.050
26. Juli 2022244,10248,90240,30243,40243,40177.809
25. Juli 2022243,30243,90232,80239,80239,80207.495
22. Juli 2022243,00247,10242,50246,00246,00130.517
21. Juli 2022241,60248,80241,40243,70243,70168.287
20. Juli 2022238,40242,30237,80240,90240,90132.156
19. Juli 2022235,90239,30234,50237,50237,50136.314
18. Juli 2022234,00237,90234,00237,90237,90107.382
15. Juli 2022233,30233,30227,80232,80232,80108.061
14. Juli 2022231,20234,80230,40231,30231,3084.619
13. Juli 2022235,00236,50229,60231,30231,30114.905
12. Juli 2022233,20235,10231,50234,50234,50100.518
11. Juli 2022233,60235,80232,30233,90233,9070.951
08. Juli 2022235,00237,60234,10236,50236,50114.409
07. Juli 2022231,60237,90231,40234,60234,60150.740
06. Juli 2022226,50230,10225,20229,80229,80144.078
05. Juli 2022227,40229,60224,20225,10225,10152.164
04. Juli 2022224,60227,70222,70226,00226,0068.511
01. Juli 2022222,40228,70221,20224,50224,50128.622
30. Juni 2022225,00226,80220,40226,00226,00197.411
29. Juni 2022224,50226,60223,00226,10226,10130.354
28. Juni 2022229,40231,10224,70226,70226,70164.354
27. Juni 2022226,30230,80225,10230,80230,80163.101
24. Juni 2022219,20226,10219,10226,10226,10147.854
23. Juni 2022216,80218,50213,80217,90217,90135.749
22. Juni 2022224,70224,80216,20218,80218,80168.128
21. Juni 2022224,70227,00221,20225,00225,0099.477
20. Juni 2022222,30226,90221,40223,50223,50109.442
17. Juni 2022227,00228,80220,60222,10222,10263.089
16. Juni 2022231,00232,60222,20224,80224,80226.841
15. Juni 2022235,00235,60231,00233,00233,00155.185
14. Juni 2022231,20234,90227,30233,70233,70225.103
13. Juni 2022227,70232,00224,80230,70230,70199.440
10. Juni 2022225,90231,30224,40230,40230,40209.329
09. Juni 2022230,00230,00222,00227,00227,00236.003
08. Juni 2022248,30248,40228,80230,20230,20276.368
07. Juni 2022249,70252,20245,50248,20248,20167.705
03. Juni 2022254,00254,10250,00250,70250,7089.478
02. Juni 2022247,30252,70246,50252,60252,60122.935
01. Juni 2022254,80255,10247,20247,20247,20176.501
31. Mai 2022256,20257,40251,90252,80252,80384.509
30. Mai 2022258,90260,80256,60257,30257,30184.994
27. Mai 2022258,30262,70257,40257,50257,50252.890
25. Mai 2022255,50257,60254,00254,50254,50127.015
24. Mai 2022257,50257,90252,50253,50253,50208.111
23. Mai 2022262,10264,50256,30259,50259,50194.079
20. Mai 2022251,50255,90250,50254,10254,10218.507
19. Mai 2022255,50255,50246,40249,50249,50233.510
18. Mai 2022262,70266,10260,10260,10260,10147.800
17. Mai 2022260,00266,50258,20261,70261,70148.487
16. Mai 2022259,50261,00255,20258,00258,00122.385
13. Mai 2022252,90259,20252,30259,20259,20126.048
12. Mai 2022242,30251,90240,00250,90250,90177.748
11. Mai 2022248,10248,10241,90245,90245,90184.586
10. Mai 2022245,30250,10242,00246,40246,40288.615
09. Mai 2022255,00255,10243,90243,90243,90234.374
06. Mai 2022265,00266,20254,70256,20256,20175.824
05. Mai 2022270,50273,00265,10266,00266,00183.286
05. Mai 202210 Dividende
04. Mai 2022273,00279,90271,70276,10266,10187.550
03. Mai 2022280,90285,70270,70273,70263,79191.977
02. Mai 2022272,50284,10249,00280,80270,63289.724
29. Apr. 2022269,80279,00267,80275,10265,14244.061
28. Apr. 2022272,80276,60265,80267,40257,72234.221
27. Apr. 2022270,00276,10265,70267,90258,20310.284
26. Apr. 2022284,20285,30268,20268,70258,97291.358
25. Apr. 2022273,10278,50270,40277,60267,55152.609
22. Apr. 2022274,80277,90273,30277,40267,35206.544
21. Apr. 2022273,20278,30270,60277,40267,35177.696
20. Apr. 2022266,80273,20265,40273,20263,31185.762
19. Apr. 2022262,60267,30259,90265,80256,17177.903
14. Apr. 2022256,20264,10254,20261,20251,74173.444
13. Apr. 2022256,00257,70253,30256,90247,60164.932
12. Apr. 2022250,80258,00249,20256,20246,92197.624
11. Apr. 2022256,80259,20249,20252,20243,07218.146
08. Apr. 2022251,30257,10250,90256,90247,60181.554
07. Apr. 2022245,00251,40244,80248,20239,21212.451
06. Apr. 2022252,30254,20240,90245,50236,61318.717
05. Apr. 2022258,80260,50250,70254,20244,99213.046
04. Apr. 2022263,50265,00253,90257,80248,46178.001
01. Apr. 2022263,30265,20260,00262,00252,51174.470
31. März 2022270,70271,20262,60263,10253,57202.816
30. März 2022272,40276,70270,10270,10260,32214.601
29. März 2022280,20281,40270,50271,50261,67245.919
28. März 2022275,00285,00274,10284,20273,91164.997
25. März 2022279,50280,30270,90273,00263,11136.275
24. März 2022281,40284,10278,30279,30269,18120.711
23. März 2022286,90288,50280,70280,70270,53176.559
22. März 2022293,60294,00286,60286,90276,51130.257
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...