1,075€
5,39%
Echtzeit-Aktienkurs KST Beteiligungs AG
Bid:
Ask:
Aktienkurse zur KST Beteiligungs AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 1,08 | 1,08 | 1,04 | 1,08 | 5,39% | - |
30.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
29.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -5,12% | - |
26.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
25.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
24.04.2024 | 1,09 | 1,10 | 1,04 | 1,08 | -1,37% | - |
23.04.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | - |
22.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
19.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
18.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
17.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
16.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
15.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
12.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
11.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
10.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
09.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
08.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,23% | - |
05.04.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,40% | - |
04.04.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -0,47% | - |
03.04.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,83% | - |
02.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
28.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 8,91% | - |
27.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -9,42% | 1.000,00 |
26.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
25.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,21% | - |
22.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
21.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
20.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
19.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
18.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | - |
15.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
14.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
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% | - |
11.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
08.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
07.03.2024 | 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 | 2,20% | 45,00 |
04.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
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 | 0,00% | - |
26.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,25% | - |
23.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 750,00 |
22.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
21.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
20.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
19.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | - |
16.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
15.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | - |
14.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
13.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
12.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
09.02.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -3,51% | 3.210,00 |
08.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
07.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
06.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 4.500,00 |
02.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | 4.000,00 |
29.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | 290,00 |
22.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 100,00 |
11.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | 2.000,00 |
09.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -10,43% | 1,00 |
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 | 1,82% | 35,00 |
19.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 2.073,00 |
15.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | 1.600,00 |
11.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 900,00 |
06.12.2023 | 1,10 | 1,15 | 1,10 | 1,15 | 4,55% | 1.287,00 |
04.12.2023 | 1,05 | 1,10 | 1,05 | 1,10 | 3,77% | 2.200,00 |
23.11.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | 100,00 |
14.11.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 333,00 |
07.11.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 30,00 |
18.10.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 1.679,00 |
17.10.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -7,81% | 400,00 |
12.10.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | 100,00 |
07.09.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 55,00 |
05.09.2023 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | 3.410,00 |
17.08.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 600,00 |
08.08.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 256,00 |
03.08.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 2.037,00 |
25.07.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 9,01% | 928,00 |
06.07.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -8,26% | 240,00 |
02.06.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | 2,00 |
24.04.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 327,00 |
19.04.2023 | 1,27 | 1,27 | 1,15 | 1,15 | -4,17% | 1.364,00 |
17.04.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -6,98% | 163,00 |
08.03.2023 | 1,28 | 1,29 | 1,28 | 1,29 | -2,27% | 5.700,00 |
03.03.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | 40,00 |
16.02.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 9,32% | 1.000,00 |
15.02.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -8,53% | 900,00 |
14.02.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | 1.200,00 |
01.02.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -5,30% | 100,00 |
25.01.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 3,94% | 100,00 |
23.01.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | 196,00 |
19.01.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 920,00 |
18.01.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | 156,00 |
30.12.2022 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | 5.000,00 |