2,702€
-0,81%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,72 | 2,73 | 2,72 | 2,73 | 0,15% | - |
| 16.05.2024 | 2,75 | 2,78 | 2,68 | 2,72 | -0,87% | - |
| 15.05.2024 | 2,68 | 2,80 | 2,68 | 2,75 | 2,46% | - |
| 14.05.2024 | 2,62 | 2,70 | 2,61 | 2,68 | 2,21% | - |
| 13.05.2024 | 2,60 | 2,63 | 2,58 | 2,62 | 0,85% | - |
| 10.05.2024 | 2,56 | 2,61 | 2,51 | 2,60 | 1,88% | - |
| 09.05.2024 | 2,55 | 2,55 | 2,54 | 2,55 | 0,20% | - |
| 08.05.2024 | 2,52 | 2,59 | 2,51 | 2,55 | 1,11% | - |
| 07.05.2024 | 2,53 | 2,56 | 2,51 | 2,52 | -0,51% | - |
| 06.05.2024 | 2,53 | 2,55 | 2,51 | 2,53 | 0,00% | - |
| 03.05.2024 | 2,44 | 2,54 | 2,44 | 2,53 | 3,81% | - |
| 02.05.2024 | 2,43 | 2,44 | 2,42 | 2,44 | 0,54% | - |
| 30.04.2024 | 2,40 | 2,47 | 2,40 | 2,43 | -0,90% | - |
| 29.04.2024 | 2,40 | 2,47 | 2,40 | 2,45 | 2,00% | - |
| 26.04.2024 | 2,47 | 2,47 | 2,36 | 2,40 | -4,57% | - |
| 25.04.2024 | 2,69 | 2,69 | 2,34 | 2,52 | -6,26% | - |
| 24.04.2024 | 2,65 | 2,69 | 2,65 | 2,68 | 1,51% | - |
| 23.04.2024 | 2,67 | 2,71 | 2,62 | 2,64 | -1,23% | - |
| 22.04.2024 | 2,63 | 2,68 | 2,62 | 2,68 | 1,83% | - |
| 19.04.2024 | 2,63 | 2,64 | 2,61 | 2,63 | 0,00% | - |
| 18.04.2024 | 2,57 | 2,65 | 2,57 | 2,63 | 0,61% | - |
| 17.04.2024 | 2,66 | 2,69 | 2,61 | 2,61 | -1,58% | - |
| 16.04.2024 | 2,72 | 2,72 | 2,64 | 2,65 | -2,35% | - |
| 15.04.2024 | 2,75 | 2,76 | 2,71 | 2,72 | -1,34% | - |
| 12.04.2024 | 2,75 | 2,82 | 2,75 | 2,76 | 2,11% | - |
| 11.04.2024 | 2,73 | 2,76 | 2,70 | 2,70 | -1,28% | - |
| 10.04.2024 | 2,79 | 2,79 | 2,72 | 2,73 | -1,69% | - |
| 09.04.2024 | 2,74 | 2,79 | 2,73 | 2,78 | 1,50% | - |
| 08.04.2024 | 2,73 | 2,76 | 2,72 | 2,74 | 0,07% | - |
| 05.04.2024 | 2,79 | 2,79 | 2,71 | 2,74 | -2,01% | - |
| 04.04.2024 | 2,73 | 2,82 | 2,73 | 2,79 | 0,61% | - |
| 03.04.2024 | 2,95 | 2,95 | 2,76 | 2,78 | -5,80% | 2.000,00 |
| 02.04.2024 | 2,89 | 2,98 | 2,89 | 2,95 | 1,69% | - |
| 28.03.2024 | 2,86 | 2,91 | 2,86 | 2,90 | -0,31% | - |
| 27.03.2024 | 2,88 | 2,92 | 2,87 | 2,91 | 0,83% | - |
| 26.03.2024 | 2,85 | 2,91 | 2,82 | 2,88 | 1,41% | - |
| 25.03.2024 | 2,88 | 2,93 | 2,82 | 2,84 | -2,90% | - |
| 22.03.2024 | 3,02 | 3,02 | 2,92 | 2,93 | -3,53% | - |
| 21.03.2024 | 3,09 | 3,12 | 3,02 | 3,04 | -1,78% | - |
| 20.03.2024 | 3,02 | 3,09 | 3,02 | 3,09 | 2,32% | - |
| 19.03.2024 | 3,06 | 3,07 | 2,98 | 3,02 | -1,47% | - |
| 18.03.2024 | 3,06 | 3,14 | 3,05 | 3,07 | 0,23% | - |
| 15.03.2024 | 3,06 | 3,12 | 3,05 | 3,06 | -0,16% | - |
| 14.03.2024 | 3,05 | 3,10 | 3,05 | 3,06 | 0,33% | - |
| 13.03.2024 | 3,02 | 3,10 | 3,02 | 3,05 | -0,55% | - |
| 12.03.2024 | 3,02 | 3,11 | 3,01 | 3,07 | 1,82% | - |
| 11.03.2024 | 3,03 | 3,05 | 3,00 | 3,02 | -0,82% | - |
| 08.03.2024 | 3,01 | 3,08 | 3,01 | 3,04 | 0,73% | - |
| 07.03.2024 | 2,97 | 3,05 | 2,97 | 3,02 | -0,17% | - |
| 06.03.2024 | 3,01 | 3,08 | 3,01 | 3,02 | -1,47% | - |
| 05.03.2024 | 3,13 | 3,15 | 3,06 | 3,07 | -2,14% | - |
| 04.03.2024 | 3,13 | 3,22 | 3,13 | 3,14 | -1,72% | - |
| 01.03.2024 | 3,16 | 3,21 | 3,15 | 3,19 | 1,33% | - |
| 29.02.2024 | 3,07 | 3,17 | 3,06 | 3,15 | 2,78% | - |
| 28.02.2024 | 3,06 | 3,13 | 3,06 | 3,06 | -1,92% | - |
| 27.02.2024 | 3,08 | 3,15 | 3,08 | 3,12 | -0,06% | - |
| 26.02.2024 | 3,05 | 3,16 | 3,05 | 3,13 | 2,46% | - |
| 23.02.2024 | 3,02 | 3,09 | 3,02 | 3,05 | -0,81% | - |
| 22.02.2024 | 3,07 | 3,13 | 3,06 | 3,08 | 0,49% | - |
| 21.02.2024 | 3,09 | 3,13 | 3,01 | 3,06 | -0,49% | - |
| 20.02.2024 | 3,20 | 3,20 | 3,08 | 3,08 | -3,85% | - |
| 19.02.2024 | 3,09 | 3,21 | 3,09 | 3,20 | 3,66% | 1.600,00 |
| 16.02.2024 | 3,00 | 3,14 | 3,00 | 3,09 | 1,05% | - |
| 15.02.2024 | 3,08 | 3,15 | 3,02 | 3,05 | -0,72% | - |
| 14.02.2024 | 2,91 | 3,16 | 2,87 | 3,08 | 5,92% | - |
| 13.02.2024 | 2,92 | 2,99 | 2,90 | 2,90 | -0,58% | - |
| 12.02.2024 | 2,90 | 2,97 | 2,90 | 2,92 | -1,08% | - |
| 09.02.2024 | 2,92 | 2,98 | 2,90 | 2,95 | 1,44% | - |
| 08.02.2024 | 2,86 | 2,95 | 2,86 | 2,91 | 1,57% | - |
| 07.02.2024 | 2,90 | 2,92 | 2,83 | 2,87 | -1,14% | - |
| 06.02.2024 | 2,83 | 2,90 | 2,81 | 2,90 | 2,66% | - |
| 05.02.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -1,98% | - |
| 02.02.2024 | 2,86 | 2,92 | 2,86 | 2,88 | 0,45% | - |
| 01.02.2024 | 2,84 | 2,88 | 2,80 | 2,87 | 0,60% | - |
| 31.01.2024 | 2,85 | 2,87 | 2,82 | 2,85 | 0,18% | - |
| 30.01.2024 | 2,88 | 2,90 | 2,83 | 2,85 | -0,94% | - |
| 29.01.2024 | 2,77 | 2,90 | 2,77 | 2,87 | 1,74% | - |
| 26.01.2024 | 2,88 | 2,90 | 2,81 | 2,82 | -1,98% | - |
| 25.01.2024 | 2,82 | 2,90 | 2,79 | 2,88 | 2,38% | - |
| 24.01.2024 | 2,78 | 2,82 | 2,75 | 2,81 | 1,26% | - |
| 23.01.2024 | 2,77 | 2,84 | 2,76 | 2,78 | -1,14% | - |
| 22.01.2024 | 2,76 | 2,82 | 2,75 | 2,81 | 1,63% | - |
| 19.01.2024 | 2,74 | 2,80 | 2,74 | 2,77 | 0,99% | - |
| 18.01.2024 | 2,72 | 2,75 | 2,67 | 2,74 | 0,48% | 800,00 |
| 17.01.2024 | 2,79 | 2,80 | 2,71 | 2,73 | -2,61% | - |
| 16.01.2024 | 2,77 | 2,81 | 2,69 | 2,80 | 0,90% | - |
| 15.01.2024 | 2,85 | 2,85 | 2,77 | 2,77 | -2,63% | - |
| 12.01.2024 | 2,79 | 2,86 | 2,79 | 2,85 | 2,08% | - |
| 11.01.2024 | 2,75 | 2,81 | 2,75 | 2,79 | 0,11% | - |
| 10.01.2024 | 2,74 | 2,81 | 2,74 | 2,79 | 0,07% | - |
| 09.01.2024 | 2,74 | 2,82 | 2,74 | 2,79 | -0,36% | - |
| 08.01.2024 | 2,78 | 2,80 | 2,74 | 2,80 | 0,18% | - |
| 05.01.2024 | 2,76 | 2,82 | 2,73 | 2,79 | -0,29% | - |
| 04.01.2024 | 2,80 | 2,84 | 2,76 | 2,80 | 0,36% | - |
| 03.01.2024 | 2,80 | 2,85 | 2,74 | 2,79 | -2,11% | - |
| 02.01.2024 | 2,92 | 2,98 | 2,85 | 2,85 | -3,88% | - |
| 29.12.2023 | 2,90 | 2,97 | 2,89 | 2,96 | 2,17% | - |
| 28.12.2023 | 2,92 | 2,95 | 2,88 | 2,90 | -0,41% | - |
| 27.12.2023 | 2,88 | 2,95 | 2,87 | 2,91 | 1,57% | - |
| 22.12.2023 | 2,77 | 2,88 | 2,77 | 2,87 | 1,92% | - |