Deutsche Märkte geschlossen

Kuehne + Nagel International AG (KNIN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
240,00-5,50 (-2,24%)
Börsenschluss: 5:31PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2021243,50244,20238,80240,00240,00302.853
04. März 2021238,80245,50238,30245,50245,50314.614
03. März 2021220,00238,40220,00237,70237,70473.486
02. März 2021223,00226,70221,40221,90221,90298.157
01. März 2021217,80222,50217,50222,50222,50246.954
26. Feb. 2021213,50218,20212,70215,70215,70224.362
25. Feb. 2021215,40216,20213,50215,50215,50139.762
24. Feb. 2021211,60215,90211,60213,90213,90188.804
23. Feb. 2021216,50217,00207,50210,80210,80199.964
22. Feb. 2021214,10215,70212,60214,80214,80228.718
19. Feb. 2021206,90211,00206,90210,10210,10143.433
18. Feb. 2021208,30210,40206,40206,40206,40133.778
17. Feb. 2021210,80211,20207,70207,90207,90134.348
16. Feb. 2021210,90211,40209,90210,90210,90196.621
15. Feb. 2021209,50211,20208,90210,70210,70136.536
12. Feb. 2021203,00208,70203,00208,50208,50195.041
11. Feb. 2021204,70206,20203,10203,20203,20205.268
10. Feb. 2021205,00208,00203,10204,60204,60158.756
09. Feb. 2021204,70209,00204,70207,70207,70146.740
08. Feb. 2021203,60206,10203,40205,20205,20134.559
05. Feb. 2021203,30205,60202,20202,80202,80179.888
04. Feb. 2021206,60206,60201,60203,00203,00178.333
03. Feb. 2021208,20208,90206,60207,00207,00125.404
02. Feb. 2021206,70208,40205,80207,30207,30168.683
01. Feb. 2021204,20206,30203,90205,20205,20193.659
29. Jan. 2021206,50206,50202,70203,10203,10196.072
28. Jan. 2021204,30208,50201,30208,00208,00264.399
27. Jan. 2021205,30206,80203,70205,60205,60271.547
26. Jan. 2021204,20206,70203,80205,50205,50200.681
25. Jan. 2021206,60206,80203,60204,30204,30179.204
22. Jan. 2021207,60209,90204,40205,40205,40197.277
21. Jan. 2021204,90208,60204,70207,50207,50205.032
20. Jan. 2021202,80204,80202,10203,40203,40188.325
19. Jan. 2021204,50204,70201,00201,80201,80162.417
18. Jan. 2021201,80205,50201,60203,40203,40134.283
15. Jan. 2021206,40206,40201,30201,80201,80161.429
14. Jan. 2021207,20208,30206,10207,30207,30206.596
13. Jan. 2021205,00209,20204,20206,60206,60309.412
12. Jan. 2021199,25204,90199,25204,90204,90371.067
11. Jan. 2021202,20204,40198,50199,05199,05228.801
08. Jan. 2021201,70203,10200,30202,20202,20177.170
07. Jan. 2021199,65201,70196,10200,80200,80304.648
06. Jan. 2021202,50202,50194,65196,85196,85285.905
05. Jan. 2021202,10203,50200,00202,20202,20155.164
04. Jan. 2021200,00203,80199,85203,00203,00198.723
30. Dez. 2020201,50202,50200,70200,80200,80150.524
29. Dez. 2020203,10204,30200,60202,00202,00151.580
28. Dez. 2020200,50203,70198,85202,80202,8087.268
23. Dez. 2020202,20202,20198,65199,55199,55114.756
22. Dez. 2020201,00201,70199,55199,95199,95116.452
21. Dez. 2020202,20203,60200,00200,70200,70184.382
18. Dez. 2020202,50205,60202,40203,00203,00382.828
17. Dez. 2020202,50204,10201,80202,00202,00241.445
16. Dez. 2020199,00202,30197,50201,70201,70249.758
15. Dez. 2020199,55200,50197,80198,10198,10259.030
14. Dez. 2020199,50200,50196,50199,55199,55220.307
11. Dez. 2020195,70199,15195,65199,00199,00233.935
10. Dez. 2020197,30197,90195,25196,50196,50188.948
09. Dez. 2020196,80197,60195,55197,10197,10227.920
08. Dez. 2020194,80196,70194,20196,60196,60197.725
07. Dez. 2020193,50195,60193,30194,65194,65169.189
04. Dez. 2020195,40196,25192,20194,20194,20324.603
03. Dez. 2020196,00196,80194,10195,30195,30319.239
02. Dez. 2020201,40201,40195,90196,05196,05342.999
01. Dez. 2020207,90207,90200,80201,60201,60385.523
30. Nov. 2020202,40207,20200,80205,70205,70575.873
27. Nov. 2020200,20202,70199,90202,60202,60249.078
26. Nov. 2020199,95201,40199,55201,00201,00151.867
25. Nov. 2020200,00200,50198,65199,20199,20261.309
24. Nov. 2020197,45199,95196,20199,70199,70331.402
23. Nov. 2020197,45197,45194,80195,90195,90200.055
20. Nov. 2020192,35197,00192,30196,50196,50257.308
19. Nov. 2020193,35194,60192,00192,00192,00252.632
18. Nov. 2020192,00193,85191,50193,75193,75303.882
17. Nov. 2020189,20192,95189,20192,10192,10256.077
16. Nov. 2020194,65194,70187,85189,40189,40342.091
13. Nov. 2020191,70192,60190,85192,15192,15236.284
12. Nov. 2020188,30192,35188,10191,35191,35312.921
11. Nov. 2020186,50189,60184,60188,95188,95338.513
10. Nov. 2020191,00191,00183,65186,00186,00519.779
09. Nov. 2020199,50201,70189,45190,85190,85570.155
06. Nov. 2020194,60196,85193,40196,80196,80224.481
05. Nov. 2020192,80195,25191,90195,25195,25364.141
04. Nov. 2020187,50191,80187,50191,80191,80318.292
03. Nov. 2020186,85188,70185,70188,05188,05319.691
02. Nov. 2020183,35186,55181,55186,10186,10294.510
30. Okt. 2020181,55184,10181,20183,10183,10236.158
29. Okt. 2020182,00184,40182,00182,45182,45249.104
28. Okt. 2020185,05185,90182,35182,50182,50295.774
27. Okt. 2020185,90187,20184,85186,85186,85212.876
26. Okt. 2020186,00188,10185,50185,50185,50265.760
23. Okt. 2020189,20190,95187,55188,10188,10203.843
22. Okt. 2020190,70192,85188,35189,60189,60259.054
21. Okt. 2020188,50195,95187,85192,10192,10432.494
20. Okt. 2020187,90190,25186,15187,90187,90475.223
19. Okt. 2020185,55186,30183,25185,10185,10296.451
16. Okt. 2020185,30186,65184,55185,50185,50212.100
15. Okt. 2020185,50186,40183,20184,30184,30328.782
14. Okt. 2020185,05187,70185,05187,25187,25247.855
13. Okt. 2020183,25185,25183,20185,00185,00150.259
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...