2,718€
-5,64%
Echtzeit-Aktienkurs Kingsgate Consolidated Ltd.
Bid:
Ask:
Aktienkurse zur Kingsgate Consolidated Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,76 | 2,78 | 2,73 | 2,76 | -4,17% | - |
| 12.12.2025 | 2,94 | 2,96 | 2,88 | 2,88 | 3,41% | 27.039,00 |
| 11.12.2025 | 2,80 | 2,89 | 2,79 | 2,79 | 2,58% | 49.410,00 |
| 10.12.2025 | 2,66 | 2,74 | 2,63 | 2,72 | 5,44% | 100.874,00 |
| 09.12.2025 | 2,58 | 2,59 | 2,53 | 2,58 | 2,39% | 10.050,00 |
| 08.12.2025 | 2,61 | 2,61 | 2,52 | 2,52 | -4,55% | 5.452,00 |
| 05.12.2025 | 2,59 | 2,64 | 2,59 | 2,64 | 0,00% | 5.467,00 |
| 04.12.2025 | 2,60 | 2,64 | 2,59 | 2,64 | -1,13% | 3.090,00 |
| 03.12.2025 | 2,63 | 2,68 | 2,62 | 2,67 | 3,29% | 12.045,00 |
| 02.12.2025 | 2,56 | 2,58 | 2,53 | 2,58 | 1,98% | 21.402,00 |
| 01.12.2025 | 2,44 | 2,53 | 2,43 | 2,53 | 3,05% | 6.307,00 |
| 28.11.2025 | 2,46 | 2,46 | 2,38 | 2,46 | 5,82% | 3.347,00 |
| 27.11.2025 | 2,40 | 2,40 | 2,32 | 2,32 | -1,07% | 475,00 |
| 26.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,47% | 320,00 |
| 25.11.2025 | 2,36 | 2,38 | 2,28 | 2,38 | 6,01% | 6.948,00 |
| 24.11.2025 | 2,16 | 2,25 | 2,16 | 2,25 | 1,35% | 28.904,00 |
| 21.11.2025 | 2,27 | 2,27 | 2,16 | 2,22 | -8,28% | 9.190,00 |
| 20.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 4,55% | 2.500,00 |
| 19.11.2025 | 2,31 | 2,37 | 2,31 | 2,31 | -0,22% | 4.108,00 |
| 18.11.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -1,49% | 2.672,00 |
| 17.11.2025 | 2,43 | 2,43 | 2,34 | 2,35 | -9,09% | 17.181,00 |
| 14.11.2025 | 2,59 | 2,59 | 2,56 | 2,59 | 0,98% | 4.734,00 |
| 13.11.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -0,97% | 397,00 |
| 12.11.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 0,00% | 29.587,00 |
| 11.11.2025 | 2,58 | 2,60 | 2,56 | 2,59 | 2,17% | 34.303,00 |
| 10.11.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 5,20% | 34.116,00 |
| 07.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | 1.000,00 |
| 06.11.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 0,62% | 3.874,00 |
| 05.11.2025 | 2,41 | 2,45 | 2,41 | 2,41 | -1,63% | 871,00 |
| 04.11.2025 | 2,40 | 2,48 | 2,39 | 2,45 | 5,15% | 45.088,00 |
| 03.11.2025 | 2,33 | 2,34 | 2,25 | 2,33 | 4,95% | 25.147,00 |
| 31.10.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 9,09% | 3.356,00 |
| 30.10.2025 | 2,01 | 2,04 | 2,00 | 2,04 | 2,67% | 10.673,00 |
| 29.10.2025 | 1,96 | 2,03 | 1,96 | 1,98 | 2,69% | 57.415,00 |
| 28.10.2025 | 1,87 | 2,00 | 1,85 | 1,93 | -4,69% | 70.828,00 |
| 27.10.2025 | 2,09 | 2,09 | 2,03 | 2,03 | -1,94% | 120,00 |
| 24.10.2025 | 2,07 | 2,08 | 2,02 | 2,07 | -5,92% | 28.091,00 |
| 23.10.2025 | 2,12 | 2,20 | 2,11 | 2,20 | 6,04% | 11.043,00 |
| 22.10.2025 | 2,09 | 2,09 | 2,05 | 2,07 | -0,48% | 8.562,00 |
| 21.10.2025 | 2,22 | 2,26 | 2,08 | 2,08 | -4,15% | 11.602,00 |
| 20.10.2025 | 2,12 | 2,17 | 2,09 | 2,17 | 1,64% | 9.915,00 |
| 17.10.2025 | 2,21 | 2,24 | 2,06 | 2,14 | -5,32% | 30.658,00 |
| 16.10.2025 | 2,24 | 2,26 | 2,23 | 2,26 | 0,67% | 7.741,00 |
| 15.10.2025 | 2,25 | 2,27 | 2,24 | 2,24 | -2,18% | 9.086,00 |
| 14.10.2025 | 2,25 | 2,29 | 2,25 | 2,29 | 4,09% | 3.767,00 |
| 13.10.2025 | 2,18 | 2,27 | 2,18 | 2,20 | 1,62% | 8.356,00 |
| 10.10.2025 | 2,28 | 2,28 | 2,17 | 2,17 | -3,56% | 10.281,00 |
| 09.10.2025 | 2,32 | 2,32 | 2,25 | 2,25 | -5,67% | 2.600,00 |
| 08.10.2025 | 2,31 | 2,38 | 2,29 | 2,38 | 8,18% | 13.185,00 |
| 07.10.2025 | 2,22 | 2,27 | 2,19 | 2,20 | 4,02% | 73.892,00 |
| 06.10.2025 | 2,12 | 2,15 | 2,12 | 2,12 | 1,20% | 17.986,00 |
| 03.10.2025 | 2,15 | 2,15 | 2,05 | 2,09 | -0,95% | 5.734,00 |
| 02.10.2025 | 2,20 | 2,20 | 2,11 | 2,11 | -4,95% | 4.231,00 |
| 01.10.2025 | 2,19 | 2,23 | 2,15 | 2,22 | 3,50% | 23.118,00 |
| 30.09.2025 | 2,15 | 2,19 | 2,10 | 2,15 | -6,13% | 20.042,00 |
| 29.09.2025 | 2,25 | 2,44 | 2,18 | 2,29 | 7,53% | 46.880,00 |
| 26.09.2025 | 2,04 | 2,13 | 2,04 | 2,13 | 8,31% | 20.224,00 |
| 25.09.2025 | 1,89 | 1,96 | 1,89 | 1,96 | 1,45% | 5.721,00 |
| 24.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,72% | 2.425,00 |
| 23.09.2025 | 1,94 | 2,01 | 1,94 | 1,99 | 10,44% | 21.983,00 |
| 22.09.2025 | 1,82 | 1,83 | 1,77 | 1,80 | 3,09% | 17.132,00 |
| 19.09.2025 | 1,62 | 1,75 | 1,61 | 1,75 | 6,59% | 26.702,00 |
| 18.09.2025 | 1,64 | 1,64 | 1,58 | 1,64 | -1,92% | 3.000,00 |
| 17.09.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 3,47% | 8.100,00 |
| 16.09.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -3,70% | 7.181,00 |
| 15.09.2025 | 1,68 | 1,68 | 1,63 | 1,68 | -5,20% | 9.442,00 |
| 12.09.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 1,38% | 11.350,00 |
| 11.09.2025 | 1,73 | 1,74 | 1,71 | 1,74 | 1,40% | 5.345,00 |
| 10.09.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -5,39% | 6.330,00 |
| 09.09.2025 | 1,81 | 1,82 | 1,74 | 1,82 | 2,94% | 17.385,00 |
| 08.09.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 2,91% | 49.308,00 |
| 05.09.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 0,47% | 7.351,00 |
| 04.09.2025 | 1,72 | 1,72 | 1,68 | 1,71 | -3,72% | 13.370,00 |
| 03.09.2025 | 1,77 | 1,80 | 1,77 | 1,77 | -2,21% | 44.172,00 |
| 02.09.2025 | 1,78 | 1,81 | 1,73 | 1,81 | 3,30% | 19.476,00 |
| 01.09.2025 | 1,65 | 1,77 | 1,58 | 1,76 | 10,23% | 125.205,00 |
| 29.08.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,93% | - |
| 28.08.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -4,06% | 3.599,00 |
| 27.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,28% | 5.000,00 |
| 26.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,57% | 2.001,00 |
| 25.08.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 3,52% | 3.639,00 |
| 22.08.2025 | 1,65 | 1,65 | 1,59 | 1,65 | 0,49% | 427,00 |
| 21.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,33% | 14.946,00 |
| 20.08.2025 | 1,57 | 1,58 | 1,57 | 1,57 | -0,76% | 7.062,00 |
| 19.08.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,00% | 6.208,00 |
| 18.08.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -0,38% | 14.776,00 |
| 15.08.2025 | 1,59 | 1,65 | 1,59 | 1,59 | 1,66% | 14.293,00 |
| 14.08.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,64% | 1.221,00 |
| 13.08.2025 | 1,59 | 1,59 | 1,55 | 1,55 | 1,84% | 2.128,00 |
| 12.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,91% | 15.823,00 |
| 11.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 5,59% | 7.951,00 |
| 08.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,57% | 17.299,00 |
| 07.08.2025 | 1,52 | 1,53 | 1,50 | 1,53 | 1,73% | 1.674,00 |
| 06.08.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,81% | 4.485,00 |
| 05.08.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 9,25% | 6.800,00 |
| 04.08.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 10,02% | 19.033,00 |
| 01.08.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -1,90% | 8.090,00 |
| 31.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,96% | 1.900,00 |
| 30.07.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -3,52% | 680,00 |
| 29.07.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 3,81% | 4.500,00 |