1,318€
5,44%
Echtzeit-Aktienkurs Kyoto Group AS
Bid:
Ask:
Aktienkurse zur Kyoto Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,26% | - |
| 25.04.2024 | 1,31 | 1,40 | 1,31 | 1,35 | 2,67% | - |
| 24.04.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,61% | - |
| 23.04.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,00% | 400,00 |
| 22.04.2024 | 1,30 | 1,37 | 1,30 | 1,31 | 0,15% | - |
| 19.04.2024 | 1,28 | 1,31 | 1,27 | 1,30 | 2,20% | - |
| 18.04.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -1,16% | - |
| 17.04.2024 | 1,21 | 1,33 | 1,21 | 1,29 | -0,23% | - |
| 16.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,05% | - |
| 15.04.2024 | 1,30 | 1,34 | 1,29 | 1,32 | 1,54% | - |
| 12.04.2024 | 1,29 | 1,30 | 1,25 | 1,30 | 0,54% | - |
| 11.04.2024 | 1,22 | 1,32 | 1,22 | 1,29 | -0,31% | - |
| 10.04.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -1,37% | - |
| 09.04.2024 | 1,26 | 1,33 | 1,26 | 1,32 | 4,61% | - |
| 08.04.2024 | 1,17 | 1,26 | 1,17 | 1,26 | 0,56% | - |
| 05.04.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,64% | - |
| 04.04.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 03.04.2024 | 1,19 | 1,28 | 1,19 | 1,26 | -3,01% | - |
| 02.04.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,23% | - |
| 28.03.2024 | 1,22 | 1,30 | 1,22 | 1,30 | -0,38% | - |
| 27.03.2024 | 1,28 | 1,32 | 1,27 | 1,31 | 1,95% | - |
| 26.03.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,62% | - |
| 25.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,58% | - |
| 22.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,63% | - |
| 21.03.2024 | 1,29 | 1,33 | 1,26 | 1,26 | -2,33% | - |
| 20.03.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 1,02% | - |
| 19.03.2024 | 1,22 | 1,31 | 1,21 | 1,28 | -2,37% | - |
| 18.03.2024 | 1,26 | 1,35 | 1,26 | 1,31 | -2,39% | - |
| 15.03.2024 | 1,27 | 1,41 | 1,27 | 1,34 | 5,51% | - |
| 14.03.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,17% | - |
| 13.03.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 0,16% | - |
| 12.03.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -1,53% | - |
| 11.03.2024 | 1,34 | 1,35 | 1,30 | 1,30 | -2,98% | - |
| 08.03.2024 | 1,29 | 1,37 | 1,29 | 1,34 | -1,83% | - |
| 07.03.2024 | 1,29 | 1,38 | 1,29 | 1,37 | -0,51% | - |
| 06.03.2024 | 1,29 | 1,38 | 1,29 | 1,38 | 0,51% | - |
| 05.03.2024 | 1,29 | 1,37 | 1,29 | 1,37 | -0,15% | - |
| 04.03.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 0,15% | - |
| 01.03.2024 | 1,28 | 1,38 | 1,28 | 1,37 | 0,00% | - |
| 29.02.2024 | 1,33 | 1,39 | 1,31 | 1,37 | 3,48% | - |
| 28.02.2024 | 1,24 | 1,33 | 1,24 | 1,32 | 0,00% | - |
| 27.02.2024 | 1,25 | 1,33 | 1,25 | 1,32 | 0,30% | - |
| 26.02.2024 | 1,25 | 1,35 | 1,25 | 1,32 | -0,53% | - |
| 23.02.2024 | 1,36 | 1,36 | 1,31 | 1,33 | -2,79% | - |
| 22.02.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -1,80% | - |
| 21.02.2024 | 1,21 | 1,44 | 1,21 | 1,39 | 7,18% | - |
| 20.02.2024 | 1,23 | 1,34 | 1,23 | 1,30 | 5,03% | - |
| 19.02.2024 | 1,14 | 1,23 | 1,14 | 1,23 | 1,07% | - |
| 16.02.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -1,05% | - |
| 15.02.2024 | 1,15 | 1,24 | 1,15 | 1,23 | 0,24% | - |
| 14.02.2024 | 1,14 | 1,24 | 1,14 | 1,23 | 0,82% | - |
| 13.02.2024 | 1,18 | 1,27 | 1,18 | 1,22 | -3,40% | - |
| 12.02.2024 | 1,22 | 1,30 | 1,22 | 1,26 | -2,62% | - |
| 09.02.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 1,09% | - |
| 08.02.2024 | 1,22 | 1,29 | 1,22 | 1,28 | -0,77% | - |
| 07.02.2024 | 1,20 | 1,30 | 1,20 | 1,29 | 0,78% | - |
| 06.02.2024 | 1,28 | 1,31 | 1,23 | 1,28 | 0,47% | - |
| 05.02.2024 | 1,30 | 1,30 | 1,26 | 1,28 | -1,54% | - |
| 02.02.2024 | 1,31 | 1,32 | 1,29 | 1,30 | -0,61% | - |
| 01.02.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,61% | - |
| 31.01.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,13% | - |
| 30.01.2024 | 1,25 | 1,39 | 1,25 | 1,33 | 0,61% | - |
| 29.01.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,98% | - |
| 26.01.2024 | 1,27 | 1,38 | 1,27 | 1,33 | 4,71% | - |
| 25.01.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 3,24% | - |
| 24.01.2024 | 1,15 | 1,24 | 1,15 | 1,23 | -0,16% | - |
| 23.01.2024 | 1,15 | 1,24 | 1,15 | 1,24 | 0,41% | - |
| 22.01.2024 | 1,26 | 1,28 | 1,21 | 1,23 | -2,61% | - |
| 19.01.2024 | 1,31 | 1,33 | 1,24 | 1,26 | -3,44% | - |
| 18.01.2024 | 1,27 | 1,37 | 1,27 | 1,31 | -4,18% | - |
| 17.01.2024 | 1,33 | 1,44 | 1,28 | 1,37 | 2,40% | - |
| 16.01.2024 | 1,27 | 1,35 | 1,27 | 1,33 | -1,26% | - |
| 15.01.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -2,03% | - |
| 12.01.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 11.01.2024 | 1,27 | 1,46 | 1,27 | 1,37 | -0,51% | - |
| 10.01.2024 | 1,43 | 1,43 | 1,37 | 1,38 | -3,85% | - |
| 09.01.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 08.01.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -0,89% | - |
| 05.01.2024 | 1,36 | 1,47 | 1,36 | 1,46 | 1,25% | - |
| 04.01.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -0,55% | - |
| 03.01.2024 | 1,47 | 1,47 | 1,40 | 1,45 | -1,02% | - |
| 02.01.2024 | 1,39 | 1,53 | 1,39 | 1,47 | -0,81% | - |
| 29.12.2023 | 1,36 | 1,50 | 1,36 | 1,48 | 2,92% | - |
| 28.12.2023 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 27.12.2023 | 1,39 | 1,48 | 1,39 | 1,44 | -2,38% | - |
| 22.12.2023 | 1,33 | 1,49 | 1,33 | 1,47 | 4,84% | - |
| 21.12.2023 | 1,36 | 1,45 | 1,36 | 1,41 | 3,46% | - |
| 20.12.2023 | 1,36 | 1,43 | 1,36 | 1,36 | 0,00% | - |
| 19.12.2023 | 1,26 | 1,38 | 1,26 | 1,36 | 2,88% | - |
| 18.12.2023 | 1,41 | 1,41 | 1,31 | 1,32 | -6,58% | - |
| 15.12.2023 | 1,24 | 1,50 | 1,24 | 1,41 | 7,21% | - |
| 14.12.2023 | 1,26 | 1,33 | 1,25 | 1,32 | 5,44% | - |
| 13.12.2023 | 1,23 | 1,25 | 1,22 | 1,25 | 2,04% | - |
| 12.12.2023 | 1,23 | 1,23 | 1,22 | 1,23 | 0,16% | - |
| 11.12.2023 | 1,23 | 1,23 | 1,18 | 1,22 | -0,41% | - |
| 08.12.2023 | 1,12 | 1,24 | 1,12 | 1,23 | 2,50% | - |
| 07.12.2023 | 1,21 | 1,22 | 1,19 | 1,20 | 5,55% | - |
| 06.12.2023 | 1,24 | 1,24 | 1,14 | 1,14 | -8,47% | - |
| 05.12.2023 | 1,26 | 1,33 | 1,22 | 1,24 | -1,98% | - |
| 04.12.2023 | 1,31 | 1,32 | 1,27 | 1,27 | -3,07% | - |