1,045€
Echtzeit-Aktienkurs KST BETEILIGUNGS AG NA
Bid:
Ask:
Aktienkurse zur KST BETEILIGUNGS AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 25.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,57% | - |
| 24.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 23.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 22.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 19.04.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 18.04.2024 | 1,10 | 1,10 | 1,06 | 1,10 | 11,73% | - |
| 17.04.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -7,11% | 220,00 |
| 16.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,40% | - |
| 15.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | 45,00 |
| 12.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 11.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 10.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 09.04.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 08.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 05.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | - |
| 04.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,94% | - |
| 03.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 28.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 5,45% | - |
| 27.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -6,91% | 1.000,00 |
| 25.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,25% | - |
| 20.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | 9.100,00 |
| 13.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 12.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 06.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,16% | - |
| 05.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 45,00 |
| 01.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 29.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | 590,00 |
| 28.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 27.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 26.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 23.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 22.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 21.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 20.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 1,80% | - |
| 19.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | 27,00 |
| 16.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 15.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 14.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,44% | - |
| 13.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 12.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 09.02.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -1,79% | 3.210,00 |
| 06.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | 4.500,00 |
| 05.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 02.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | 4.000,00 |
| 01.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 31.01.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 5,56% | - |
| 29.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 290,00 |
| 26.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 25.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 24.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 23.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 6,31% | - |
| 22.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | 100,00 |
| 19.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 18.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 17.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 16.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 15.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 12.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 11.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,45% | 2.000,00 |
| 10.01.2024 | 1,10 | 1,10 | 1,04 | 1,04 | 0,49% | - |
| 09.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -5,50% | 1,00 |
| 08.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 05.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 04.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 03.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 02.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -3,96% | - |
| 29.12.2023 | 1,10 | 1,14 | 1,10 | 1,14 | 3,65% | - |
| 28.12.2023 | 1,09 | 1,11 | 1,09 | 1,10 | -4,78% | - |
| 27.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | 9.965,00 |
| 22.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -0,44% | 35,00 |
| 21.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 20.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 2,27% | - |
| 19.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -2,22% | 2.073,00 |
| 18.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 2,27% | - |
| 15.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -2,22% | 1.600,00 |
| 14.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -2,17% | - |
| 11.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 2,22% | 900,00 |
| 07.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -2,17% | - |
| 06.12.2023 | 1,10 | 1,15 | 1,10 | 1,15 | 2,22% | 1.287,00 |
| 05.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 2,27% | - |
| 04.12.2023 | 1,05 | 1,10 | 1,05 | 1,10 | 0,92% | 2.200,00 |
| 01.12.2023 | 1,15 | 1,15 | 1,09 | 1,09 | -4,80% | - |
| 30.11.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 29.11.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 28.11.2023 | 1,12 | 1,15 | 1,12 | 1,15 | 2,23% | - |
| 27.11.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 24.11.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 5,66% | - |
| 23.11.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -9,01% | 100,00 |
| 22.11.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 21.11.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.11.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 17.11.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 16.11.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 15.11.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 5,41% | - |
| 14.11.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | 333,00 |
| 13.11.2023 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 10.11.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.11.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |