Deutsche Märkte öffnen in 6 Stunden 40 Minuten

Kuehne + Nagel International AG (KNIN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
276,50-0,50 (-0,18%)
Börsenschluss: 5:31PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Mai 2021278,80280,60275,90276,50276,50197.939
11. Mai 2021280,00280,50274,10277,00277,00168.533
10. Mai 2021279,10282,30278,00280,60280,60122.339
07. Mai 2021279,20279,20270,00278,40278,40172.688
06. Mai 2021278,50280,50275,60278,70278,70206.339
06. Mai 20214.5 Dividende
05. Mai 2021275,20283,30275,20281,50277,00195.466
04. Mai 2021277,50277,50272,60273,60269,23233.276
03. Mai 2021273,30277,90272,60276,20271,78122.923
30. Apr. 2021271,20276,40271,20273,00268,64240.597
29. Apr. 2021277,30278,20272,80275,50271,10296.457
28. Apr. 2021279,90284,10273,30279,10274,64260.631
27. Apr. 2021272,00278,30268,50278,30273,85375.824
26. Apr. 2021301,00301,70281,50284,60280,05295.881
23. Apr. 2021287,80292,40287,30292,30287,63202.330
22. Apr. 2021285,10289,10283,30287,80283,20168.188
21. Apr. 2021283,50286,50280,70285,20280,64200.564
20. Apr. 2021285,10290,20282,80283,00278,48203.195
19. Apr. 2021284,90287,20282,10283,20278,67190.067
16. Apr. 2021282,20284,70280,40283,70279,16203.780
15. Apr. 2021279,50283,40279,50281,90277,39117.803
14. Apr. 2021280,60282,40277,70278,60274,15156.246
13. Apr. 2021275,40281,10274,00279,40274,93200.522
12. Apr. 2021275,50275,50272,80275,00270,60143.218
09. Apr. 2021273,90275,90270,50275,90271,49171.286
08. Apr. 2021270,30273,50270,30272,60268,24170.447
07. Apr. 2021274,50275,50266,10269,60265,29235.101
06. Apr. 2021276,80277,00271,90274,30269,92211.299
01. Apr. 2021272,00276,20270,40273,90269,52128.662
31. März 2021273,20273,50269,40269,70265,39220.988
30. März 2021268,00272,90266,40271,90267,55138.907
29. März 2021266,60269,80265,10267,80263,52148.295
26. März 2021268,30272,60263,40266,90262,63277.964
25. März 2021270,50275,70267,60269,60265,29202.667
24. März 2021267,20273,30266,10272,50268,14197.441
23. März 2021270,40273,60267,50268,10263,81218.479
22. März 2021267,70273,10267,30270,80266,47169.197
19. März 2021272,90273,10264,60267,30263,03531.771
18. März 2021262,10270,70261,70269,50265,19326.180
17. März 2021256,10260,50255,40260,50256,34171.637
16. März 2021253,00258,70253,00257,00252,89174.373
15. März 2021252,40255,00251,70251,80247,77117.946
12. März 2021251,50252,50249,70251,30247,2898.345
11. März 2021249,70253,70249,40252,10248,07200.085
10. März 2021248,30250,60246,40248,10244,13183.503
09. März 2021244,20248,70244,20248,30244,33238.001
08. März 2021239,50244,30239,20244,10240,20166.154
05. März 2021243,50244,20238,80240,00236,16302.853
04. März 2021238,80245,50238,30245,50241,58314.614
03. März 2021220,00238,40220,00237,70233,90473.486
02. März 2021223,00226,70221,40221,90218,35298.157
01. März 2021217,80222,50217,50222,50218,94246.954
26. Feb. 2021213,50218,20212,70215,70212,25224.362
25. Feb. 2021215,40216,20213,50215,50212,06139.762
24. Feb. 2021211,60215,90211,60213,90210,48188.804
23. Feb. 2021216,50217,00207,50210,80207,43199.964
22. Feb. 2021214,10215,70212,60214,80211,37228.718
19. Feb. 2021206,90211,00206,90210,10206,74143.433
18. Feb. 2021208,30210,40206,40206,40203,10133.778
17. Feb. 2021210,80211,20207,70207,90204,58134.348
16. Feb. 2021210,90211,40209,90210,90207,53196.621
15. Feb. 2021209,50211,20208,90210,70207,33136.536
12. Feb. 2021203,00208,70203,00208,50205,17195.041
11. Feb. 2021204,70206,20203,10203,20199,95205.268
10. Feb. 2021205,00208,00203,10204,60201,33158.756
09. Feb. 2021204,70209,00204,70207,70204,38146.740
08. Feb. 2021203,60206,10203,40205,20201,92134.559
05. Feb. 2021203,30205,60202,20202,80199,56179.888
04. Feb. 2021206,60206,60201,60203,00199,75178.333
03. Feb. 2021208,20208,90206,60207,00203,69125.404
02. Feb. 2021206,70208,40205,80207,30203,99168.683
01. Feb. 2021204,20206,30203,90205,20201,92193.659
29. Jan. 2021206,50206,50202,70203,10199,85196.072
28. Jan. 2021204,30208,50201,30208,00204,67264.399
27. Jan. 2021205,30206,80203,70205,60202,31271.547
26. Jan. 2021204,20206,70203,80205,50202,21200.681
25. Jan. 2021206,60206,80203,60204,30201,03179.204
22. Jan. 2021207,60209,90204,40205,40202,12197.277
21. Jan. 2021204,90208,60204,70207,50204,18205.032
20. Jan. 2021202,80204,80202,10203,40200,15188.325
19. Jan. 2021204,50204,70201,00201,80198,57162.417
18. Jan. 2021201,80205,50201,60203,40200,15134.283
15. Jan. 2021206,40206,40201,30201,80198,57161.429
14. Jan. 2021207,20208,30206,10207,30203,99206.596
13. Jan. 2021205,00209,20204,20206,60203,30309.412
12. Jan. 2021199,25204,90199,25204,90201,62371.067
11. Jan. 2021202,20204,40198,50199,05195,87228.801
08. Jan. 2021201,70203,10200,30202,20198,97177.170
07. Jan. 2021199,65201,70196,10200,80197,59304.648
06. Jan. 2021202,50202,50194,65196,85193,70285.905
05. Jan. 2021202,10203,50200,00202,20198,97155.164
04. Jan. 2021200,00203,80199,85203,00199,75198.723
30. Dez. 2020201,50202,50200,70200,80197,59150.524
29. Dez. 2020203,10204,30200,60202,00198,77151.580
28. Dez. 2020200,50203,70198,85202,80199,5687.268
23. Dez. 2020202,20202,20198,65199,55196,36114.756
22. Dez. 2020201,00201,70199,55199,95196,75116.452
21. Dez. 2020202,20203,60200,00200,70197,49184.382
18. Dez. 2020202,50205,60202,40203,00199,75382.828
17. Dez. 2020202,50204,10201,80202,00198,77241.445
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...