1,235€
2,07%
Echtzeit-Aktienkurs KOOTH PLC LS -,05
Bid:
Ask:
Aktienkurse zur KOOTH PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 02.04.2026 | 1,24 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 01.04.2026 | 1,19 | 1,24 | 1,18 | 1,24 | 4,22% | - |
| 31.03.2026 | 1,25 | 1,25 | 1,18 | 1,19 | -3,27% | - |
| 30.03.2026 | 1,25 | 1,28 | 1,23 | 1,23 | -1,61% | - |
| 27.03.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,80% | - |
| 26.03.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 2,03% | - |
| 25.03.2026 | 1,17 | 1,29 | 1,16 | 1,23 | 5,58% | - |
| 24.03.2026 | 1,17 | 1,18 | 1,13 | 1,17 | 0,00% | - |
| 23.03.2026 | 1,21 | 1,24 | 1,17 | 1,17 | -4,90% | - |
| 20.03.2026 | 1,26 | 1,27 | 1,22 | 1,23 | -0,41% | - |
| 19.03.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -4,28% | - |
| 18.03.2026 | 1,27 | 1,29 | 1,25 | 1,29 | 1,98% | - |
| 17.03.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 16.03.2026 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | 19.375,00 |
| 13.03.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -3,82% | - |
| 12.03.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 11.03.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,12% | - |
| 10.03.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,75% | - |
| 09.03.2026 | 1,31 | 1,36 | 1,31 | 1,33 | -3,28% | - |
| 06.03.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 0,37% | - |
| 05.03.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 0,37% | - |
| 04.03.2026 | 1,35 | 1,38 | 1,28 | 1,36 | 0,00% | - |
| 03.03.2026 | 1,34 | 1,38 | 1,30 | 1,36 | -0,37% | - |
| 02.03.2026 | 1,38 | 1,38 | 1,30 | 1,37 | 0,37% | - |
| 27.02.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -1,45% | - |
| 26.02.2026 | 1,39 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 25.02.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | - |
| 24.02.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 23.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |
| 20.02.2026 | 1,43 | 1,44 | 1,41 | 1,42 | -1,05% | - |
| 19.02.2026 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 18.02.2026 | 1,43 | 1,47 | 1,43 | 1,44 | 0,35% | 169.600,00 |
| 16.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 13.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 3,24% | - |
| 12.02.2026 | 1,50 | 1,50 | 1,39 | 1,39 | -10,03% | - |
| 11.02.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 10.02.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 09.02.2026 | 1,55 | 1,57 | 1,53 | 1,55 | 4,39% | - |
| 05.02.2026 | 1,58 | 1,58 | 1,47 | 1,48 | -6,03% | - |
| 04.02.2026 | 1,57 | 1,58 | 1,56 | 1,58 | 2,94% | - |
| 03.02.2026 | 1,60 | 1,61 | 1,52 | 1,53 | -4,08% | - |
| 02.02.2026 | 1,56 | 1,64 | 1,56 | 1,60 | 0,95% | 73.575,00 |
| 30.01.2026 | 1,58 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 29.01.2026 | 1,59 | 1,62 | 1,56 | 1,60 | 7,38% | - |
| 28.01.2026 | 1,43 | 1,58 | 1,42 | 1,49 | 3,11% | - |
| 27.01.2026 | 1,36 | 1,55 | 1,34 | 1,45 | 8,65% | - |
| 26.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 23.01.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 3,10% | - |
| 22.01.2026 | 1,21 | 1,34 | 1,21 | 1,29 | 6,17% | - |
| 21.01.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -1,62% | - |
| 20.01.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 19.01.2026 | 1,23 | 1,26 | 1,22 | 1,26 | 0,40% | - |
| 16.01.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 15.01.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -4,20% | - |
| 14.01.2026 | 1,32 | 1,32 | 1,29 | 1,31 | -1,13% | - |
| 13.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 12.01.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 1,92% | - |
| 09.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -1,89% | - |
| 08.01.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 1,92% | - |
| 07.01.2026 | 1,33 | 1,35 | 1,30 | 1,30 | 0,00% | - |
| 06.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | - |
| 05.01.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 02.01.2026 | 1,34 | 1,36 | 1,33 | 1,34 | 5,95% | - |
| 29.12.2025 | 1,33 | 1,34 | 1,26 | 1,26 | 0,00% | - |
| 22.12.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -5,97% | - |
| 18.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 17.12.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -7,19% | - |
| 11.12.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,77% | - |
| 10.12.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 4,81% | - |
| 08.12.2025 | 1,42 | 1,42 | 1,35 | 1,35 | 0,00% | - |
| 04.12.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -4,59% | - |
| 03.12.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 6,39% | - |
| 02.12.2025 | 1,41 | 1,41 | 1,33 | 1,33 | -5,67% | - |
| 01.12.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,36% | - |
| 28.11.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 4,07% | - |
| 27.11.2025 | 1,42 | 1,42 | 1,35 | 1,35 | 0,00% | - |
| 26.11.2025 | 1,41 | 1,42 | 1,35 | 1,35 | -4,26% | - |
| 25.11.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 6,02% | - |
| 24.11.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -6,34% | - |
| 21.11.2025 | 1,46 | 1,46 | 1,42 | 1,42 | 2,16% | - |
| 20.11.2025 | 1,47 | 1,47 | 1,39 | 1,39 | 0,00% | - |
| 19.11.2025 | 1,47 | 1,48 | 1,39 | 1,39 | 0,00% | - |
| 18.11.2025 | 1,47 | 1,47 | 1,39 | 1,39 | 0,00% | - |
| 17.11.2025 | 1,45 | 1,47 | 1,39 | 1,39 | -3,14% | - |
| 14.11.2025 | 1,46 | 1,46 | 1,44 | 1,44 | 3,99% | - |
| 12.11.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -0,72% | - |
| 11.11.2025 | 1,46 | 1,47 | 1,39 | 1,39 | 0,00% | - |
| 10.11.2025 | 1,47 | 1,47 | 1,39 | 1,39 | -5,44% | - |
| 07.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 4,26% | - |
| 06.11.2025 | 1,50 | 1,50 | 1,41 | 1,41 | -6,31% | - |
| 05.11.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 04.11.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,99% | - |
| 03.11.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 4,83% | - |
| 31.10.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -4,29% | - |
| 30.10.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 4,48% | - |
| 29.10.2025 | 1,52 | 1,52 | 1,45 | 1,45 | 0,00% | - |
| 28.10.2025 | 1,52 | 1,53 | 1,45 | 1,45 | 0,00% | - |
| 27.10.2025 | 1,49 | 1,53 | 1,45 | 1,45 | 1,40% | - |
| 24.10.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -3,70% | - |