1,035€
-1,43%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | - |
| 17.12.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -0,47% | - |
| 16.12.2025 | 0,99 | 1,06 | 0,99 | 1,06 | 5,50% | - |
| 15.12.2025 | 1,04 | 1,05 | 0,99 | 1,00 | -4,76% | - |
| 11.12.2025 | 1,06 | 1,06 | 1,04 | 1,05 | 1,45% | - |
| 09.12.2025 | 1,04 | 1,05 | 1,04 | 1,04 | 0,00% | - |
| 08.12.2025 | 1,04 | 1,05 | 1,02 | 1,04 | -2,36% | - |
| 05.12.2025 | 1,09 | 1,10 | 1,06 | 1,06 | -3,20% | - |
| 04.12.2025 | 1,05 | 1,10 | 1,04 | 1,10 | 9,77% | - |
| 02.12.2025 | 1,01 | 1,05 | 1,00 | 1,00 | 1,27% | - |
| 01.12.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,90% | 20,00 |
| 28.11.2025 | 1,05 | 1,06 | 0,99 | 1,03 | -8,89% | - |
| 21.11.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,90% | - |
| 20.11.2025 | 1,21 | 1,21 | 1,11 | 1,12 | -3,46% | - |
| 18.11.2025 | 1,15 | 1,16 | 1,09 | 1,16 | -5,33% | - |
| 10.11.2025 | 1,26 | 1,28 | 1,22 | 1,22 | -3,17% | - |
| 07.11.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,80% | - |
| 06.11.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -17,22% | - |
| 22.10.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 12,27% | 20.456,00 |
| 20.10.2025 | 1,27 | 1,36 | 1,27 | 1,35 | 5,49% | - |
| 17.10.2025 | 1,27 | 1,32 | 1,26 | 1,28 | -5,56% | - |
| 16.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -9,09% | - |
| 10.10.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 0,34% | - |
| 09.10.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 3,14% | - |
| 08.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,51% | - |
| 06.10.2025 | 1,54 | 1,59 | 1,52 | 1,54 | 0,99% | - |
| 03.10.2025 | 1,39 | 1,54 | 1,38 | 1,52 | 10,14% | - |
| 02.10.2025 | 1,36 | 1,41 | 1,34 | 1,38 | 0,00% | - |
| 01.10.2025 | 1,38 | 1,40 | 1,35 | 1,38 | -1,43% | - |
| 29.09.2025 | 1,42 | 1,52 | 1,39 | 1,40 | -5,41% | - |
| 25.09.2025 | 1,49 | 1,51 | 1,48 | 1,48 | 0,00% | - |
| 23.09.2025 | 1,52 | 1,56 | 1,47 | 1,48 | -3,58% | - |
| 22.09.2025 | 1,57 | 1,60 | 1,53 | 1,54 | -4,06% | - |
| 19.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | 400,00 |
| 17.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 7,24% | 3.000,00 |
| 16.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -17,39% | 110,00 |
| 15.09.2025 | 2,03 | 2,04 | 1,84 | 1,84 | 3,66% | - |
| 11.09.2025 | 1,69 | 1,78 | 1,61 | 1,78 | 4,41% | 100,00 |
| 09.09.2025 | 1,60 | 1,73 | 1,59 | 1,70 | 18,47% | - |
| 05.09.2025 | 1,32 | 1,47 | 1,30 | 1,44 | 9,13% | - |
| 04.09.2025 | 1,28 | 1,32 | 1,27 | 1,32 | 1,94% | - |
| 03.09.2025 | 1,30 | 1,34 | 1,26 | 1,29 | 0,00% | - |
| 02.09.2025 | 1,28 | 1,34 | 1,27 | 1,29 | 0,78% | - |
| 01.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 29.08.2025 | 1,33 | 1,37 | 1,27 | 1,29 | -3,75% | - |
| 28.08.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -1,84% | - |
| 27.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | 4.600,00 |
| 26.08.2025 | 1,35 | 1,43 | 1,29 | 1,37 | 0,74% | - |
| 25.08.2025 | 1,35 | 1,38 | 1,31 | 1,36 | -3,90% | - |
| 22.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 8,05% | 4.600,00 |
| 21.08.2025 | 1,26 | 1,35 | 1,22 | 1,31 | 3,16% | - |
| 20.08.2025 | 1,23 | 1,35 | 1,22 | 1,27 | 1,20% | - |
| 19.08.2025 | 1,27 | 1,30 | 1,22 | 1,25 | -1,19% | - |
| 18.08.2025 | 1,27 | 1,30 | 1,23 | 1,27 | -1,94% | - |
| 15.08.2025 | 1,23 | 1,36 | 1,22 | 1,29 | 5,74% | - |
| 14.08.2025 | 1,28 | 1,29 | 1,13 | 1,22 | -2,40% | - |
| 13.08.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 7,76% | 15.414,00 |
| 12.08.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 8,92% | - |
| 11.08.2025 | 1,07 | 1,11 | 1,05 | 1,07 | 0,00% | - |
| 08.08.2025 | 1,08 | 1,11 | 1,04 | 1,07 | 0,00% | - |
| 07.08.2025 | 1,08 | 1,17 | 1,06 | 1,07 | -1,84% | - |
| 06.08.2025 | 1,06 | 1,12 | 1,04 | 1,09 | 2,36% | - |
| 05.08.2025 | 1,09 | 1,09 | 1,05 | 1,06 | 0,95% | - |
| 04.08.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -1,87% | 599,00 |
| 01.08.2025 | 1,19 | 1,20 | 1,06 | 1,07 | -11,20% | - |
| 31.07.2025 | 1,17 | 1,26 | 1,13 | 1,21 | 6,64% | - |
| 30.07.2025 | 1,20 | 1,22 | 1,12 | 1,13 | -9,60% | - |
| 29.07.2025 | 2,06 | 2,06 | 1,23 | 1,25 | -13,79% | 700,00 |
| 28.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 13,73% | 6,00 |
| 25.07.2025 | 1,34 | 1,42 | 1,26 | 1,28 | -5,20% | - |
| 24.07.2025 | 1,58 | 1,59 | 1,33 | 1,35 | -13,78% | - |
| 23.07.2025 | 1,70 | 1,70 | 1,56 | 1,56 | -0,32% | 294,00 |
| 22.07.2025 | 1,22 | 1,69 | 1,22 | 1,57 | 27,24% | - |
| 21.07.2025 | 1,04 | 1,23 | 1,03 | 1,23 | 19,42% | - |
| 18.07.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | - |
| 17.07.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 4,00% | - |
| 16.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,25% | 62,00 |
| 15.07.2025 | 1,01 | 1,02 | 0,99 | 1,00 | -1,48% | - |
| 14.07.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -1,70% | - |
| 11.07.2025 | 1,03 | 1,04 | 1,01 | 1,03 | 0,98% | - |
| 10.07.2025 | 1,00 | 1,04 | 1,00 | 1,02 | 0,99% | - |
| 09.07.2025 | 1,01 | 1,01 | 1,00 | 1,01 | 2,02% | - |
| 08.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | 30,00 |
| 07.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -4,35% | 50,00 |
| 04.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,49% | - |
| 03.07.2025 | 1,01 | 1,06 | 1,00 | 1,03 | 1,98% | - |
| 02.07.2025 | 0,97 | 1,01 | 0,96 | 1,01 | 3,86% | - |
| 01.07.2025 | 0,92 | 0,97 | 0,91 | 0,97 | 5,71% | - |
| 30.06.2025 | 0,94 | 0,95 | 0,92 | 0,92 | -2,65% | - |
| 27.06.2025 | 0,93 | 0,97 | 0,92 | 0,95 | 1,89% | - |
| 26.06.2025 | 0,92 | 0,94 | 0,92 | 0,93 | 0,54% | - |
| 25.06.2025 | 0,92 | 0,94 | 0,91 | 0,92 | 0,27% | - |
| 24.06.2025 | 0,91 | 0,94 | 0,90 | 0,92 | -0,54% | - |
| 23.06.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -1,86% | 26,00 |
| 20.06.2025 | 0,97 | 0,98 | 0,93 | 0,94 | 0,27% | - |
| 19.06.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -3,34% | 1.000,00 |
| 18.06.2025 | 0,95 | 1,02 | 0,94 | 0,97 | 0,26% | - |
| 17.06.2025 | 1,12 | 1,23 | 0,93 | 0,97 | -11,01% | - |
| 16.06.2025 | 1,04 | 1,10 | 1,03 | 1,09 | 5,31% | - |
| 13.06.2025 | 1,07 | 1,09 | 1,04 | 1,04 | -3,72% | - |