1,075€
Echtzeit-Aktienkurs KST Beteiligungs AG
Bid:
Ask:
Aktienkurse zur KST Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.12.2022 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | 860,00 |
| 20.12.2022 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 1.109,00 |
| 19.12.2022 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | 5,00 |
| 12.12.2022 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 196,00 |