1,435€
1,06%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -1,06% | - |
| 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% | - |
| 27.11.2024 | 1,63 | 1,69 | 1,62 | 1,65 | 1,23% | - |
| 26.11.2024 | 1,68 | 1,69 | 1,62 | 1,63 | -2,98% | - |
| 25.11.2024 | 1,58 | 1,75 | 1,58 | 1,68 | 6,33% | - |
| 22.11.2024 | 1,52 | 1,66 | 1,52 | 1,58 | 3,95% | - |
| 21.11.2024 | 1,51 | 1,53 | 1,48 | 1,52 | 0,66% | - |
| 20.11.2024 | 1,51 | 1,55 | 1,49 | 1,51 | 1,00% | - |
| 19.11.2024 | 1,51 | 1,56 | 1,47 | 1,50 | -0,99% | - |
| 18.11.2024 | 1,51 | 1,55 | 1,50 | 1,51 | 0,00% | - |
| 15.11.2024 | 1,53 | 1,59 | 1,48 | 1,51 | -1,63% | - |
| 14.11.2024 | 1,58 | 1,62 | 1,52 | 1,54 | -2,85% | - |
| 13.11.2024 | 1,55 | 1,59 | 1,53 | 1,58 | 1,94% | - |
| 12.11.2024 | 1,62 | 1,63 | 1,52 | 1,55 | -1,27% | - |
| 11.11.2024 | 1,67 | 1,72 | 1,56 | 1,57 | -4,85% | - |
| 08.11.2024 | 1,62 | 1,75 | 1,56 | 1,65 | 2,48% | - |
| 07.11.2024 | 1,54 | 1,62 | 1,51 | 1,61 | 15,00% | - |
| 06.11.2024 | 1,55 | 1,55 | 1,40 | 1,40 | -11,39% | 487,00 |
| 05.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 13,26% | 400,00 |
| 04.11.2024 | 1,46 | 1,54 | 1,39 | 1,40 | -3,13% | - |
| 01.11.2024 | 1,47 | 1,52 | 1,44 | 1,44 | -3,36% | - |
| 31.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,65% | 50,00 |
| 30.10.2024 | 1,62 | 1,68 | 1,51 | 1,52 | -6,19% | - |
| 29.10.2024 | 1,73 | 1,75 | 1,60 | 1,62 | -1,82% | - |
| 28.10.2024 | 1,72 | 2,10 | 1,64 | 1,65 | -3,24% | - |
| 25.10.2024 | 1,75 | 1,80 | 1,66 | 1,70 | -2,30% | - |
| 24.10.2024 | 1,83 | 1,89 | 1,74 | 1,74 | -4,92% | - |
| 23.10.2024 | 1,90 | 2,03 | 1,81 | 1,83 | -4,94% | - |
| 22.10.2024 | 1,94 | 2,14 | 1,90 | 1,93 | 8,76% | - |
| 21.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | 100,00 |
| 18.10.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 0,83% | - |
| 17.10.2024 | 1,83 | 1,87 | 1,81 | 1,82 | -1,09% | - |
| 16.10.2024 | 1,78 | 1,87 | 1,76 | 1,84 | 3,09% | - |
| 15.10.2024 | 1,86 | 1,89 | 1,78 | 1,78 | -4,30% | - |
| 14.10.2024 | 1,89 | 1,90 | 1,84 | 1,86 | -0,27% | - |
| 11.10.2024 | 1,82 | 1,88 | 1,81 | 1,87 | -3,37% | - |
| 10.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,49% | 200,00 |
| 09.10.2024 | 1,85 | 1,89 | 1,81 | 1,87 | 1,08% | - |
| 08.10.2024 | 1,83 | 1,89 | 1,77 | 1,85 | 0,82% | - |
| 07.10.2024 | 1,87 | 1,90 | 1,81 | 1,83 | -1,08% | - |
| 04.10.2024 | 1,87 | 1,93 | 1,82 | 1,85 | -1,07% | - |
| 03.10.2024 | 1,96 | 1,96 | 1,87 | 1,87 | -3,11% | - |
| 02.10.2024 | 1,89 | 1,97 | 1,86 | 1,93 | 1,31% | - |
| 01.10.2024 | 1,96 | 1,98 | 1,89 | 1,91 | -6,62% | - |