1,328€
4,94%
Echtzeit-Aktienkurs Kyoto Group AS
Bid:
Ask:
Aktienkurse zur Kyoto Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,33 | 1,35 | 1,24 | 1,33 | 4,74% | - |
| 25.04.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 2,43% | - |
| 24.04.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -12,41% | - |
| 23.04.2024 | 1,25 | 1,41 | 1,23 | 1,41 | 14,63% | 20,00 |
| 22.04.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 19.04.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 1,66% | - |
| 18.04.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 17.04.2024 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 16.04.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -2,02% | - |
| 15.04.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 2,06% | - |
| 12.04.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 11.04.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,81% | - |
| 10.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 09.04.2024 | 1,20 | 1,24 | 1,18 | 1,24 | 4,64% | - |
| 08.04.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 05.04.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 03.04.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -2,88% | - |
| 02.04.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -2,02% | - |
| 28.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 27.03.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 3,32% | - |
| 26.03.2024 | 1,27 | 1,27 | 1,20 | 1,21 | -0,82% | - |
| 25.03.2024 | 1,25 | 1,25 | 1,19 | 1,22 | 1,67% | - |
| 22.03.2024 | 1,24 | 1,24 | 1,19 | 1,20 | 0,00% | - |
| 21.03.2024 | 1,27 | 1,27 | 1,20 | 1,20 | -1,24% | - |
| 20.03.2024 | 1,25 | 1,25 | 1,19 | 1,21 | 0,41% | - |
| 19.03.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -2,82% | - |
| 18.03.2024 | 1,32 | 1,32 | 1,24 | 1,24 | -3,88% | - |
| 15.03.2024 | 1,25 | 1,32 | 1,25 | 1,29 | 7,50% | - |
| 14.03.2024 | 1,27 | 1,27 | 1,20 | 1,20 | -0,83% | - |
| 13.03.2024 | 1,26 | 1,26 | 1,20 | 1,21 | 0,41% | - |
| 12.03.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -3,60% | - |
| 11.03.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -2,34% | - |
| 08.03.2024 | 1,35 | 1,35 | 1,28 | 1,28 | -0,78% | - |
| 07.03.2024 | 1,36 | 1,36 | 1,29 | 1,29 | -0,39% | - |
| 06.03.2024 | 1,35 | 1,35 | 1,29 | 1,30 | 0,39% | - |
| 05.03.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -0,39% | - |
| 04.03.2024 | 1,35 | 1,35 | 1,30 | 1,30 | 0,39% | - |
| 01.03.2024 | 1,35 | 1,35 | 1,27 | 1,29 | 1,57% | - |
| 29.02.2024 | 1,30 | 1,30 | 1,23 | 1,27 | 1,20% | - |
| 28.02.2024 | 1,30 | 1,30 | 1,26 | 1,26 | 0,00% | - |
| 27.02.2024 | 1,30 | 1,30 | 1,26 | 1,26 | 0,80% | - |
| 26.02.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -1,19% | - |
| 23.02.2024 | 1,34 | 1,34 | 1,26 | 1,26 | -1,95% | - |
| 22.02.2024 | 1,37 | 1,37 | 1,29 | 1,29 | 0,78% | - |
| 21.02.2024 | 1,28 | 1,28 | 1,25 | 1,28 | 4,51% | - |
| 20.02.2024 | 1,21 | 1,22 | 1,16 | 1,22 | 5,63% | - |
| 19.02.2024 | 1,20 | 1,20 | 1,15 | 1,16 | 0,43% | - |
| 16.02.2024 | 1,21 | 1,21 | 1,15 | 1,15 | -0,43% | - |
| 15.02.2024 | 1,21 | 1,21 | 1,14 | 1,16 | -0,43% | - |
| 14.02.2024 | 1,20 | 1,20 | 1,16 | 1,16 | -0,43% | - |
| 13.02.2024 | 1,24 | 1,24 | 1,17 | 1,17 | -2,10% | - |
| 12.02.2024 | 1,28 | 1,28 | 1,19 | 1,19 | -2,06% | - |
| 09.02.2024 | 1,26 | 1,26 | 1,20 | 1,22 | 0,83% | - |
| 08.02.2024 | 1,27 | 1,27 | 1,20 | 1,21 | -1,23% | - |
| 07.02.2024 | 1,26 | 1,26 | 1,20 | 1,22 | 1,67% | - |
| 06.02.2024 | 1,26 | 1,26 | 1,19 | 1,20 | 0,42% | - |
| 05.02.2024 | 1,28 | 1,28 | 1,20 | 1,20 | -2,05% | - |
| 02.02.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -1,21% | - |
| 01.02.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -1,59% | - |
| 31.01.2024 | 1,25 | 1,26 | 1,25 | 1,26 | -1,18% | - |
| 30.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 29.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,77% | - |
| 26.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,58% | - |
| 25.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | - |
| 24.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 23.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | - |
| 22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -6,53% | - |
| 19.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,24% | - |
| 18.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,59% | - |
| 17.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 16.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,49% | - |
| 15.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 12.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,90% | - |
| 11.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,59% | - |
| 10.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 09.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 08.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 05.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,09% | - |
| 04.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 03.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,89% | - |
| 02.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 4,43% | - |
| 29.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 28.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 27.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 22.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 21.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 5,02% | - |
| 20.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 19.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -4,14% | - |
| 18.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 15.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | 13,50% | - |
| 14.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | -4,63% | - |
| 13.12.2023 | 1,23 | 1,25 | 1,22 | 1,24 | 1,64% | - |
| 12.12.2023 | 1,22 | 1,23 | 1,22 | 1,22 | 0,20% | - |
| 11.12.2023 | 1,23 | 1,23 | 1,19 | 1,22 | -0,81% | - |
| 08.12.2023 | 1,20 | 1,24 | 1,20 | 1,23 | 2,93% | - |
| 07.12.2023 | 1,21 | 1,22 | 1,20 | 1,20 | 2,58% | - |
| 06.12.2023 | 1,26 | 1,26 | 1,17 | 1,17 | -2,10% | 500,00 |
| 05.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 04.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -10,37% | - |