0,973€
-1,77%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 0,95 | 1,00 | 0,92 | 0,99 | 4,49% | - |
| 02.06.2025 | 0,94 | 0,96 | 0,93 | 0,95 | 1,07% | - |
| 30.05.2025 | 0,95 | 0,97 | 0,93 | 0,94 | -0,79% | - |
| 29.05.2025 | 0,99 | 1,01 | 0,94 | 0,95 | -2,58% | - |
| 28.05.2025 | 1,02 | 1,03 | 0,97 | 0,97 | -5,83% | - |
| 27.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,73% | 145,00 |
| 26.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 23.05.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,74% | - |
| 22.05.2025 | 1,01 | 1,04 | 1,01 | 1,02 | -0,49% | - |
| 21.05.2025 | 1,05 | 1,08 | 1,02 | 1,03 | -2,38% | - |
| 20.05.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 0,00% | - |
| 19.05.2025 | 1,07 | 1,10 | 1,05 | 1,05 | -2,78% | - |
| 16.05.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 15.05.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 2,37% | - |
| 14.05.2025 | 1,08 | 1,09 | 1,04 | 1,06 | -1,86% | - |
| 13.05.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -1,38% | - |
| 12.05.2025 | 1,07 | 1,17 | 1,07 | 1,09 | 3,81% | - |
| 09.05.2025 | 1,06 | 1,11 | 1,03 | 1,05 | -0,94% | - |
| 08.05.2025 | 1,04 | 1,08 | 1,01 | 1,06 | 3,92% | - |
| 07.05.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 2,26% | - |
| 06.05.2025 | 1,04 | 1,06 | 1,00 | 1,00 | -5,90% | - |
| 05.05.2025 | 1,08 | 1,11 | 1,02 | 1,06 | -1,85% | - |
| 02.05.2025 | 1,10 | 1,14 | 1,08 | 1,08 | -12,20% | - |
| 30.04.2025 | 1,20 | 1,26 | 1,20 | 1,23 | 0,82% | - |
| 29.04.2025 | 1,24 | 1,27 | 1,17 | 1,22 | -1,61% | - |
| 28.04.2025 | 1,14 | 1,29 | 1,13 | 1,24 | 9,73% | - |
| 25.04.2025 | 1,11 | 1,14 | 1,07 | 1,13 | 2,26% | - |
| 24.04.2025 | 1,08 | 1,11 | 1,07 | 1,11 | 2,31% | - |
| 23.04.2025 | 1,04 | 1,14 | 1,04 | 1,08 | 4,35% | - |
| 22.04.2025 | 1,01 | 1,05 | 1,01 | 1,04 | 0,49% | - |
| 17.04.2025 | 1,06 | 1,07 | 1,03 | 1,03 | -2,37% | - |
| 16.04.2025 | 1,03 | 1,07 | 1,02 | 1,06 | 0,48% | - |
| 15.04.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 2,44% | - |
| 14.04.2025 | 1,05 | 1,06 | 1,00 | 1,03 | -0,97% | - |
| 11.04.2025 | 1,03 | 1,05 | 1,00 | 1,04 | -0,48% | - |
| 10.04.2025 | 1,12 | 1,12 | 1,02 | 1,04 | -6,31% | - |
| 09.04.2025 | 1,02 | 1,14 | 1,01 | 1,11 | 7,25% | - |
| 08.04.2025 | 1,10 | 1,13 | 1,03 | 1,04 | -4,17% | - |
| 07.04.2025 | 1,06 | 1,10 | 1,03 | 1,08 | 0,93% | - |
| 04.04.2025 | 1,10 | 1,11 | 1,01 | 1,07 | -2,73% | - |
| 03.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | 900,00 |
| 02.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | 30,00 |
| 01.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 0,85% | - |
| 31.03.2025 | 1,19 | 1,21 | 1,14 | 1,18 | -1,67% | - |
| 28.03.2025 | 1,25 | 1,26 | 1,18 | 1,20 | -4,40% | - |
| 27.03.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 26.03.2025 | 1,29 | 1,31 | 1,22 | 1,24 | -3,50% | - |
| 25.03.2025 | 1,27 | 1,29 | 1,25 | 1,29 | 1,58% | - |
| 24.03.2025 | 1,27 | 1,28 | 1,23 | 1,27 | 0,00% | - |
| 21.03.2025 | 1,24 | 1,29 | 1,22 | 1,27 | 2,43% | - |
| 20.03.2025 | 1,23 | 1,30 | 1,20 | 1,24 | 0,82% | - |
| 19.03.2025 | 1,19 | 1,23 | 1,18 | 1,23 | 3,38% | - |
| 18.03.2025 | 1,23 | 1,28 | 1,18 | 1,19 | -4,05% | - |
| 17.03.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 4,66% | - |
| 14.03.2025 | 1,16 | 1,25 | 1,15 | 1,18 | 2,16% | - |
| 13.03.2025 | 1,10 | 1,27 | 1,10 | 1,16 | 5,00% | - |
| 12.03.2025 | 1,02 | 1,10 | 0,98 | 1,10 | 5,77% | - |
| 11.03.2025 | 0,92 | 1,04 | 0,92 | 1,04 | -2,80% | 130,00 |
| 10.03.2025 | 1,10 | 1,16 | 1,02 | 1,07 | 3,88% | - |
| 07.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -9,25% | 458,00 |
| 06.03.2025 | 1,20 | 1,22 | 1,14 | 1,14 | -3,81% | - |
| 05.03.2025 | 1,23 | 1,23 | 1,15 | 1,18 | -3,28% | - |
| 04.03.2025 | 1,27 | 1,32 | 1,18 | 1,22 | -3,56% | - |
| 03.03.2025 | 1,32 | 1,35 | 1,26 | 1,27 | -4,89% | - |
| 28.02.2025 | 1,33 | 1,37 | 1,33 | 1,33 | 0,00% | - |
| 27.02.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -6,99% | - |
| 26.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | 900,00 |
| 25.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 8,15% | 15,00 |
| 24.02.2025 | 1,40 | 1,48 | 1,34 | 1,35 | -4,93% | - |
| 21.02.2025 | 1,45 | 1,47 | 1,42 | 1,42 | -2,07% | - |
| 20.02.2025 | 1,46 | 1,46 | 1,41 | 1,45 | 0,00% | - |
| 19.02.2025 | 1,42 | 1,50 | 1,42 | 1,45 | 5,84% | - |
| 18.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -7,43% | 50,00 |
| 17.02.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 1,37% | - |
| 14.02.2025 | 1,50 | 1,55 | 1,46 | 1,46 | -2,34% | - |
| 13.02.2025 | 1,49 | 1,52 | 1,45 | 1,50 | 0,00% | - |
| 12.02.2025 | 1,50 | 1,54 | 1,47 | 1,50 | 0,34% | - |
| 11.02.2025 | 1,49 | 1,55 | 1,45 | 1,49 | -0,67% | - |
| 10.02.2025 | 1,53 | 1,56 | 1,47 | 1,50 | -1,64% | - |
| 07.02.2025 | 1,52 | 1,60 | 1,51 | 1,53 | 0,33% | - |
| 06.02.2025 | 1,55 | 1,65 | 1,43 | 1,52 | -3,80% | - |
| 05.02.2025 | 1,48 | 1,60 | 1,47 | 1,58 | 6,76% | - |
| 04.02.2025 | 1,48 | 1,50 | 1,45 | 1,48 | 0,68% | - |
| 03.02.2025 | 1,48 | 1,55 | 1,45 | 1,47 | -1,34% | - |
| 31.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | 500,00 |
| 30.01.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 1,01% | - |
| 29.01.2025 | 1,50 | 1,53 | 1,47 | 1,49 | -0,67% | - |
| 28.01.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 2,04% | - |
| 27.01.2025 | 1,52 | 1,61 | 1,45 | 1,47 | -4,85% | - |
| 24.01.2025 | 1,49 | 1,55 | 1,49 | 1,55 | -3,44% | - |
| 23.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | 100,00 |
| 22.01.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,00% | - |
| 21.01.2025 | 1,52 | 1,55 | 1,49 | 1,51 | -0,33% | - |
| 20.01.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -1,30% | - |
| 17.01.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,33% | - |
| 16.01.2025 | 1,51 | 1,54 | 1,48 | 1,53 | 2,68% | - |
| 15.01.2025 | 1,48 | 1,52 | 1,47 | 1,49 | 1,36% | - |
| 14.01.2025 | 1,48 | 1,54 | 1,46 | 1,47 | -1,34% | - |
| 13.01.2025 | 1,60 | 1,65 | 1,49 | 1,49 | -6,88% | - |
| 10.01.2025 | 1,61 | 1,67 | 1,57 | 1,60 | 0,00% | - |