2,380€
7,94%
Echtzeit-Aktienkurs Kernel Holding S.A.
Bid:
Ask:
Aktienkurse zur Kernel Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,40 | 2,42 | 2,33 | 2,40 | 0,21% | - |
| 17.04.2024 | 2,13 | 2,46 | 2,13 | 2,39 | 0,63% | 312,00 |
| 16.04.2024 | 2,47 | 2,47 | 2,29 | 2,38 | -3,65% | - |
| 15.04.2024 | 2,60 | 2,63 | 2,46 | 2,47 | -5,00% | - |
| 12.04.2024 | 2,60 | 2,61 | 2,56 | 2,60 | -0,08% | - |
| 11.04.2024 | 2,49 | 2,67 | 2,47 | 2,60 | 4,92% | - |
| 10.04.2024 | 2,63 | 2,64 | 2,43 | 2,48 | -5,78% | - |
| 09.04.2024 | 2,19 | 2,75 | 2,19 | 2,63 | 19,93% | - |
| 08.04.2024 | 2,17 | 2,22 | 2,16 | 2,19 | 1,25% | - |
| 05.04.2024 | 1,94 | 2,23 | 1,94 | 2,17 | 1,07% | - |
| 04.04.2024 | 2,07 | 2,20 | 2,01 | 2,14 | 3,43% | 1.600,00 |
| 03.04.2024 | 2,09 | 2,14 | 2,03 | 2,07 | -1,00% | - |
| 02.04.2024 | 2,07 | 2,11 | 2,07 | 2,09 | 1,41% | - |
| 28.03.2024 | 2,09 | 2,10 | 2,05 | 2,06 | -1,01% | - |
| 27.03.2024 | 2,10 | 2,14 | 2,07 | 2,09 | -0,52% | - |
| 26.03.2024 | 2,11 | 2,11 | 2,08 | 2,10 | -0,33% | - |
| 25.03.2024 | 2,13 | 2,17 | 2,07 | 2,10 | -1,04% | - |
| 22.03.2024 | 2,12 | 2,35 | 2,12 | 2,13 | 0,05% | - |
| 21.03.2024 | 2,12 | 2,15 | 2,10 | 2,12 | 0,43% | - |
| 20.03.2024 | 2,13 | 2,18 | 2,11 | 2,12 | -0,84% | - |
| 19.03.2024 | 2,09 | 2,18 | 2,07 | 2,13 | 2,25% | - |
| 18.03.2024 | 2,19 | 2,34 | 2,05 | 2,09 | -4,53% | 3.500,00 |
| 15.03.2024 | 2,64 | 2,69 | 2,17 | 2,19 | -17,11% | - |
| 14.03.2024 | 2,85 | 3,05 | 2,58 | 2,64 | -7,44% | - |
| 13.03.2024 | 2,84 | 2,89 | 2,81 | 2,85 | 0,32% | 3.372,00 |
| 12.03.2024 | 2,89 | 2,92 | 2,84 | 2,84 | -1,76% | - |
| 11.03.2024 | 2,89 | 2,96 | 2,85 | 2,89 | 0,17% | - |
| 08.03.2024 | 2,91 | 2,98 | 2,82 | 2,89 | -0,96% | - |
| 07.03.2024 | 2,97 | 3,07 | 2,85 | 2,91 | -1,89% | - |
| 06.03.2024 | 2,97 | 3,00 | 2,80 | 2,97 | 0,07% | - |
| 05.03.2024 | 3,07 | 3,10 | 2,87 | 2,97 | -3,26% | - |
| 04.03.2024 | 2,65 | 3,07 | 2,65 | 3,07 | 15,52% | - |
| 01.03.2024 | 3,02 | 3,05 | 2,58 | 2,66 | -12,17% | - |
| 29.02.2024 | 3,09 | 3,27 | 3,00 | 3,02 | -2,29% | - |
| 28.02.2024 | 2,43 | 3,22 | 2,40 | 3,09 | 27,27% | 694,00 |
| 27.02.2024 | 2,40 | 2,46 | 2,40 | 2,43 | 1,21% | 256,00 |
| 26.02.2024 | 2,43 | 2,43 | 2,40 | 2,40 | -1,07% | - |
| 23.02.2024 | 2,40 | 2,50 | 2,38 | 2,43 | 1,34% | - |
| 22.02.2024 | 2,40 | 2,41 | 2,38 | 2,40 | -0,13% | - |
| 21.02.2024 | 2,36 | 2,48 | 2,35 | 2,40 | 1,87% | - |
| 20.02.2024 | 2,34 | 2,52 | 2,34 | 2,36 | 0,56% | - |
| 19.02.2024 | 2,32 | 2,36 | 2,30 | 2,34 | 1,17% | - |
| 16.02.2024 | 2,26 | 2,34 | 2,26 | 2,32 | 2,16% | - |
| 15.02.2024 | 2,32 | 2,34 | 2,23 | 2,27 | -2,37% | - |
| 14.02.2024 | 2,30 | 2,52 | 2,26 | 2,32 | 0,91% | 225,00 |
| 13.02.2024 | 2,35 | 2,36 | 2,29 | 2,30 | -2,00% | - |
| 12.02.2024 | 2,33 | 2,35 | 2,32 | 2,35 | 0,51% | - |
| 09.02.2024 | 2,35 | 2,35 | 2,28 | 2,34 | -0,68% | 470,00 |
| 08.02.2024 | 2,32 | 2,37 | 2,32 | 2,35 | 1,12% | - |
| 07.02.2024 | 2,31 | 2,38 | 2,30 | 2,33 | 0,91% | 200,00 |
| 06.02.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 0,66% | 1.244,00 |
| 05.02.2024 | 2,34 | 2,34 | 2,29 | 2,29 | -2,30% | 600,00 |
| 02.02.2024 | 2,33 | 2,35 | 2,32 | 2,34 | 0,51% | - |
| 01.02.2024 | 2,39 | 2,40 | 2,29 | 2,33 | -2,71% | - |
| 31.01.2024 | 2,38 | 2,43 | 2,36 | 2,40 | 0,71% | - |
| 30.01.2024 | 2,40 | 2,41 | 2,31 | 2,38 | -0,71% | 695,00 |
| 29.01.2024 | 2,33 | 2,44 | 2,33 | 2,40 | 2,92% | - |
| 26.01.2024 | 2,10 | 2,39 | 2,08 | 2,33 | 10,80% | - |
| 25.01.2024 | 2,09 | 2,12 | 2,09 | 2,10 | 0,38% | - |
| 24.01.2024 | 2,09 | 2,12 | 2,07 | 2,09 | 0,24% | - |
| 23.01.2024 | 2,11 | 2,14 | 2,09 | 2,09 | -0,85% | - |
| 22.01.2024 | 2,06 | 2,12 | 2,06 | 2,11 | 2,13% | - |
| 19.01.2024 | 2,00 | 2,06 | 1,99 | 2,06 | 3,25% | - |
| 18.01.2024 | 2,00 | 2,04 | 1,97 | 2,00 | -0,15% | - |
| 17.01.2024 | 2,08 | 2,11 | 1,99 | 2,00 | -3,98% | - |
| 16.01.2024 | 2,10 | 2,11 | 2,01 | 2,08 | -1,19% | - |
| 15.01.2024 | 2,14 | 2,14 | 2,11 | 2,11 | -1,40% | - |
| 12.01.2024 | 2,13 | 2,16 | 2,13 | 2,14 | 0,47% | - |
| 11.01.2024 | 2,14 | 2,15 | 2,13 | 2,13 | -0,51% | - |
| 10.01.2024 | 2,15 | 2,15 | 2,13 | 2,14 | -0,37% | - |
| 09.01.2024 | 2,13 | 2,18 | 2,13 | 2,15 | 0,80% | - |
| 08.01.2024 | 2,13 | 2,14 | 2,10 | 2,13 | -0,14% | - |
| 05.01.2024 | 2,15 | 2,20 | 2,12 | 2,13 | -0,74% | - |
| 04.01.2024 | 2,17 | 2,19 | 2,14 | 2,15 | -0,83% | - |
| 03.01.2024 | 2,17 | 2,17 | 2,13 | 2,17 | 0,00% | 300,00 |
| 02.01.2024 | 2,22 | 2,22 | 2,14 | 2,17 | -2,39% | - |
| 29.12.2023 | 2,26 | 2,26 | 2,18 | 2,22 | -1,68% | - |
| 28.12.2023 | 2,23 | 2,26 | 2,15 | 2,26 | 1,16% | - |
| 27.12.2023 | 2,23 | 2,27 | 2,18 | 2,23 | 0,00% | - |
| 22.12.2023 | 2,28 | 2,28 | 2,21 | 2,23 | -2,19% | - |
| 21.12.2023 | 2,31 | 2,37 | 2,12 | 2,28 | -1,08% | - |
| 20.12.2023 | 2,37 | 2,56 | 2,27 | 2,31 | -2,78% | - |
| 19.12.2023 | 2,27 | 2,52 | 2,21 | 2,37 | 48,50% | - |
| 18.12.2023 | 1,77 | 2,54 | 1,60 | 1,60 | -9,77% | - |
| 15.12.2023 | 1,65 | 1,78 | 1,65 | 1,77 | 7,01% | - |
| 14.12.2023 | 1,65 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 13.12.2023 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | - |
| 12.12.2023 | 1,65 | 1,66 | 1,63 | 1,65 | -0,42% | - |
| 11.12.2023 | 1,66 | 1,66 | 1,64 | 1,65 | -0,24% | - |
| 08.12.2023 | 1,64 | 1,66 | 1,64 | 1,66 | 0,36% | - |
| 07.12.2023 | 1,67 | 1,68 | 1,64 | 1,65 | -1,32% | - |
| 06.12.2023 | 1,67 | 1,70 | 1,66 | 1,67 | 0,00% | 8.000,00 |
| 05.12.2023 | 1,67 | 1,69 | 1,67 | 1,67 | -0,18% | - |
| 04.12.2023 | 1,68 | 1,70 | 1,66 | 1,68 | -0,42% | - |
| 01.12.2023 | 1,68 | 1,69 | 1,65 | 1,68 | 0,12% | - |
| 30.11.2023 | 1,66 | 1,72 | 1,66 | 1,68 | 1,45% | 4.000,00 |
| 29.11.2023 | 1,65 | 1,75 | 1,63 | 1,66 | 0,30% | - |
| 28.11.2023 | 1,64 | 1,65 | 1,63 | 1,65 | 0,49% | - |
| 27.11.2023 | 1,65 | 1,65 | 1,64 | 1,64 | -0,18% | - |
| 24.11.2023 | 1,64 | 1,66 | 1,63 | 1,65 | 0,67% | - |