0,940€
-1,57%
Echtzeit-Aktienkurs KST Beteiligungs AG
Bid:
Ask:
Aktienkurse zur KST Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,04 | 1,05 | 1,04 | 1,04 | -0,95% | - |
| 01.04.2026 | 1,03 | 1,05 | 1,02 | 1,05 | -0,95% | - |
| 31.03.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,76% | - |
| 30.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 0,19% | - |
| 27.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,19% | - |
| 26.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,76% | - |
| 25.03.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,76% | 19.898,00 |
| 24.03.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 0,19% | 16.490,00 |
| 23.03.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 0,00% | - |
| 20.03.2026 | 1,03 | 1,05 | 0,93 | 1,05 | 1,75% | 2.982,00 |
| 19.03.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -1,62% | - |
| 18.03.2026 | 1,05 | 1,05 | 1,04 | 1,05 | -0,29% | - |
| 17.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 16.03.2026 | 0,96 | 1,10 | 0,96 | 1,05 | 0,00% | - |
| 13.03.2026 | 1,11 | 1,11 | 1,04 | 1,05 | -4,98% | - |
| 12.03.2026 | 1,06 | 1,11 | 1,05 | 1,11 | 4,74% | - |
| 11.03.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 10.03.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 09.03.2026 | 1,07 | 1,09 | 0,90 | 1,06 | -0,47% | 2.960,00 |
| 06.03.2026 | 1,11 | 1,11 | 1,06 | 1,06 | -4,07% | 14.155,00 |
| 05.03.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 4,74% | - |
| 04.03.2026 | 1,11 | 1,11 | 1,06 | 1,06 | 5,50% | 4.106,00 |
| 03.03.2026 | 1,13 | 1,14 | 1,00 | 1,00 | -10,71% | 40.000,00 |
| 02.03.2026 | 1,17 | 1,19 | 1,11 | 1,12 | 4,19% | 5.200,00 |
| 27.02.2026 | 1,16 | 1,17 | 1,05 | 1,08 | -6,93% | - |
| 26.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 25.02.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 24.02.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 23.02.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 5,45% | - |
| 20.02.2026 | 1,16 | 1,17 | 1,10 | 1,10 | -4,76% | - |
| 19.02.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 18.02.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 17.02.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 16.02.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,87% | - |
| 13.02.2026 | 1,17 | 1,17 | 1,15 | 1,15 | 4,09% | - |
| 12.02.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -5,17% | - |
| 10.02.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,75% | - |
| 09.02.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 27.938,00 |
| 06.02.2026 | 1,11 | 1,15 | 1,10 | 1,14 | 3,17% | - |
| 05.02.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 04.02.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 0,46% | - |
| 03.02.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,73% | - |
| 02.02.2026 | 1,11 | 1,12 | 1,10 | 1,10 | 0,27% | - |
| 30.01.2026 | 1,07 | 1,10 | 1,06 | 1,10 | 3,77% | - |
| 29.01.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 28.01.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 27.01.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 23.01.2026 | 1,07 | 1,10 | 1,05 | 1,06 | 4,43% | - |
| 22.01.2026 | 1,08 | 1,08 | 1,00 | 1,02 | -5,14% | - |
| 21.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -5,73% | - |
| 20.01.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 19.01.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 16.01.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 15.01.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 14.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 12.01.2026 | 1,20 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 09.01.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -4,20% | - |
| 08.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 4,39% | - |
| 07.01.2026 | 1,19 | 1,20 | 1,14 | 1,14 | 2,70% | - |
| 06.01.2026 | 1,19 | 1,19 | 1,11 | 1,11 | -5,53% | - |
| 05.01.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 5,86% | - |
| 02.01.2026 | 1,16 | 1,18 | 1,11 | 1,11 | -6,72% | - |
| 30.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 29.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 5,78% | - |
| 23.12.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -2,17% | - |
| 22.12.2025 | 1,20 | 1,20 | 1,12 | 1,15 | 9,52% | - |
| 18.12.2025 | 1,20 | 1,20 | 1,05 | 1,05 | -7,89% | 14.000,00 |
| 17.12.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -5,00% | - |
| 16.12.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 4,35% | - |
| 15.12.2025 | 1,20 | 1,20 | 1,15 | 1,15 | 0,88% | - |
| 12.12.2025 | 1,20 | 1,20 | 1,14 | 1,14 | 6,54% | - |
| 11.12.2025 | 1,10 | 1,20 | 1,07 | 1,07 | 0,00% | - |
| 10.12.2025 | 1,09 | 1,11 | 1,06 | 1,07 | 1,90% | 20.000,00 |
| 09.12.2025 | 1,13 | 1,13 | 1,05 | 1,05 | -7,08% | 15.280,00 |
| 08.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,61% | - |
| 05.12.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -5,31% | - |
| 04.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,63% | - |
| 03.12.2025 | 1,13 | 1,14 | 1,08 | 1,08 | 0,93% | - |
| 02.12.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -5,31% | - |
| 01.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 27.11.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 6,54% | - |
| 26.11.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -5,31% | - |
| 25.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,61% | - |
| 24.11.2025 | 1,13 | 1,13 | 1,07 | 1,07 | 0,00% | - |
| 21.11.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -5,31% | - |
| 20.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.11.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 5,61% | - |
| 18.11.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -3,60% | - |
| 17.11.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -0,45% | - |
| 14.11.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -2,19% | - |
| 13.11.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,44% | - |
| 12.11.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 5,09% | - |
| 11.11.2025 | 1,12 | 1,14 | 1,08 | 1,08 | 0,93% | 40.200,00 |
| 07.11.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -1,83% | - |
| 06.11.2025 | 1,12 | 1,14 | 1,09 | 1,09 | -1,36% | - |
| 05.11.2025 | 1,14 | 1,14 | 1,10 | 1,11 | -2,64% | - |
| 04.11.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 4,13% | - |
| 03.11.2025 | 1,14 | 1,14 | 1,09 | 1,09 | 0,00% | - |