1,140€
3,17%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 08.01.2025 | 1,62 | 1,66 | 1,58 | 1,60 | -0,31% | - |
| 07.01.2025 | 1,58 | 1,62 | 1,57 | 1,60 | 1,91% | - |
| 06.01.2025 | 1,61 | 1,70 | 1,56 | 1,57 | -2,48% | - |
| 03.01.2025 | 1,61 | 1,65 | 1,61 | 1,61 | 0,63% | - |
| 02.01.2025 | 1,57 | 1,69 | 1,56 | 1,60 | -3,03% | - |
| 30.12.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,92% | - |
| 27.12.2024 | 1,65 | 1,71 | 1,60 | 1,64 | 5,48% | - |
| 23.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | 294,00 |
| 20.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | 857,00 |
| 19.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,34% | 100,00 |
| 18.12.2024 | 1,71 | 1,76 | 1,64 | 1,65 | -2,66% | - |
| 17.12.2024 | 1,74 | 1,74 | 1,65 | 1,69 | -2,31% | - |
| 16.12.2024 | 1,65 | 1,76 | 1,61 | 1,73 | 4,85% | - |
| 13.12.2024 | 1,72 | 1,77 | 1,62 | 1,65 | -3,51% | - |
| 12.12.2024 | 1,72 | 1,75 | 1,69 | 1,71 | -0,58% | - |
| 11.12.2024 | 1,70 | 1,73 | 1,67 | 1,72 | 2,38% | - |
| 10.12.2024 | 1,80 | 1,84 | 1,68 | 1,68 | -7,44% | - |
| 09.12.2024 | 1,87 | 1,91 | 1,70 | 1,82 | -1,89% | - |
| 06.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | 157,00 |
| 05.12.2024 | 1,89 | 1,98 | 1,85 | 1,90 | 0,00% | - |
| 04.12.2024 | 1,72 | 1,90 | 1,71 | 1,90 | 18,01% | - |
| 03.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | 65,00 |
| 02.12.2024 | 1,70 | 1,75 | 1,66 | 1,69 | -0,29% | - |
| 29.11.2024 | 1,66 | 1,73 | 1,66 | 1,70 | 2,11% | - |
| 28.11.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,61% | - |