1,070€
-11,20%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -2,71% | - |
| 11.06.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 2,31% | - |
| 10.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 1.011,00 |
| 09.06.2025 | 1,15 | 1,17 | 1,07 | 1,08 | -5,68% | - |
| 06.06.2025 | 1,02 | 1,16 | 1,01 | 1,15 | 12,25% | - |
| 05.06.2025 | 1,01 | 1,03 | 0,98 | 1,02 | 6,81% | - |
| 04.06.2025 | 0,99 | 0,99 | 0,96 | 0,96 | -3,54% | 1.411,00 |
| 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% | - |