La bourse est fermée

Kuehne + Nagel International AG (0QMW.IL)

IOB - IOB Prix différé. Devise en CHF
Ajouter à la liste dynamique
269,20+6,25 (+2,38 %)
À la clôture : 04:19PM BST
Durée:
23 juil. 2023 - 23 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 2024264,50270,90259,30269,20269,2010 527
22 juil. 2024258,65265,80259,00262,95262,9528 087
19 juil. 2024257,00257,60253,80257,10257,1011 420
18 juil. 2024259,25260,20256,10258,25258,2532 578
17 juil. 2024259,45261,50256,20259,35259,355 289
16 juil. 2024256,80260,70256,50260,50260,5028 996
15 juil. 2024257,40259,30255,70257,50257,503 187
12 juil. 2024261,40262,90252,30253,90253,9035 207
11 juil. 2024261,70262,50257,90261,50261,5018 319
10 juil. 2024258,85260,00257,70258,45258,45232 361
09 juil. 2024256,90260,50256,10257,30257,3011 923
08 juil. 2024259,75260,20255,70259,25259,2521 427
05 juil. 2024268,40268,10263,70264,10264,106 520
04 juil. 2024269,40270,00267,10269,30269,304 518
03 juil. 2024265,60269,80265,00268,40268,4017 923
02 juil. 2024261,70265,40263,00262,15262,1510 949
01 juil. 2024259,65264,20258,30263,65263,653 286
28 juin 2024257,60260,50257,50258,05258,0512 783
27 juin 2024260,10260,20256,50258,95258,955 767
26 juin 2024262,15264,20259,70261,80261,806 487
25 juin 2024257,60259,10256,30257,10257,10152 900
24 juin 2024255,45259,00253,60255,45255,45171 565
21 juin 2024259,05258,90255,20258,25258,2519 456
20 juin 2024261,30264,10256,00255,85255,8578 892
19 juin 2024259,15261,50258,10259,15259,156 802
18 juin 2024256,40259,30256,00256,30256,3040 625
17 juin 2024257,00257,40254,30256,10256,1053 198
14 juin 2024259,55261,30255,80255,75255,7512 331
13 juin 2024257,90262,50256,60261,60261,6011 575
12 juin 2024261,20261,90258,50261,30261,3042 346
11 juin 2024264,00263,70254,70256,90256,9032 371
10 juin 2024266,65268,55265,00267,05267,058 663
07 juin 2024269,00271,60266,90268,90268,9017 715
06 juin 2024268,80270,70265,00268,70268,7018 386
05 juin 2024258,55266,90256,70266,05266,05112 338
04 juin 2024256,90260,70256,70260,70260,7018 711
03 juin 2024257,60258,50255,60257,70257,70125 943
31 mai 2024251,35256,20251,40255,05255,05180 935
30 mai 2024248,70251,20247,50248,30248,30280 926
29 mai 2024250,15250,70248,00250,15250,1514 881
28 mai 2024250,95252,00249,20250,95250,9512 624
24 mai 2024241,80246,50242,20245,80245,8024 644
23 mai 2024243,75246,60243,00244,00244,0034 912
22 mai 2024244,80245,20241,60244,20244,2012 796
21 mai 2024248,10248,70244,60244,20244,20109 409
20 mai 2024248,20248,20248,20248,20248,20-
17 mai 2024252,40253,40247,80248,20248,20148 997
16 mai 2024247,15251,00246,10248,00248,00125 486
15 mai 2024247,75250,30246,80248,20248,2061 588
14 mai 2024246,45250,30246,60250,35250,3531 113
13 mai 2024249,40251,40246,50249,10249,10181 444
10 mai 2024243,05248,90243,00247,75247,752 865
10 mai 202410 Dividende
09 mai 2024248,80248,80248,80248,80238,80-
08 mai 2024248,70250,50247,40248,80238,8059 295
07 mai 2024247,75251,20247,30247,45237,5022 421
03 mai 2024245,90246,40243,60245,70235,82717 187
02 mai 2024246,25243,60243,60245,50235,6335 932
01 mai 2024243,70243,70243,70246,35236,45129
30 avr. 2024246,55248,40243,70246,35236,459 719
29 avr. 2024244,20244,60242,70244,30234,481 338
26 avr. 2024240,40246,20236,60244,90235,0617 718
25 avr. 2024241,30241,50237,60240,80231,1264 061
24 avr. 2024244,10246,00240,65241,60231,8951 429
23 avr. 2024252,00254,00240,30240,20230,55116 780
22 avr. 2024252,70254,60250,50252,50242,3563 248
19 avr. 2024249,20251,20248,60249,20239,1822 441
18 avr. 2024252,00252,00248,70250,75240,6747 958
17 avr. 2024249,70252,80249,60249,80239,7636 001
16 avr. 2024250,65251,00247,80250,65240,5844 117
15 avr. 2024254,55257,60253,70255,45245,1829 948
12 avr. 2024254,45255,50252,40254,75244,5120 941
11 avr. 2024252,40256,50251,80252,70242,549 050
10 avr. 2024255,75256,10250,20252,30242,168 294
09 avr. 2024255,85257,29253,80255,35245,098 244
08 avr. 2024257,20258,70255,70257,10246,7710 563
05 avr. 2024256,10256,90253,90256,10245,8142 528
04 avr. 2024258,75260,50256,30257,70247,3416 339
03 avr. 2024249,20258,10249,10256,80246,4826 923
02 avr. 2024253,20255,00248,60249,40239,3867 491
28 mars 2024250,85253,80248,40252,00241,8731 433
27 mars 2024248,80250,20245,50248,60238,6199 987
26 mars 2024244,20249,40244,00248,80238,8036 246
25 mars 2024243,85245,40241,60243,85234,0545 748
22 mars 2024242,45245,64242,30242,75232,9940 968
21 mars 2024242,65246,30239,30246,05236,1663 784
20 mars 2024237,70240,30236,40237,40227,86122 136
19 mars 2024238,55240,40236,00238,55228,9685 901
18 mars 2024241,40243,30238,30241,80232,08109 362
15 mars 2024240,70241,50238,10241,20231,5173 631
14 mars 2024244,90246,60239,60240,30230,6478 570
13 mars 2024247,75249,30244,45248,00238,03320 375
12 mars 2024246,75249,50244,00246,85236,9320 525
11 mars 2024245,50248,40243,91245,60235,73105 051
08 mars 2024248,70250,30244,65244,40234,5864 599
07 mars 2024248,00250,20247,50248,20238,2293 305
06 mars 2024246,15249,00244,50246,05236,1620 067
05 mars 2024250,15250,90245,96248,20238,2254 061
04 mars 2024251,75257,30246,60250,25240,1944 752
01 mars 2024268,70287,36252,70260,10249,65268 054
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...