1,070€
1,90%
Echtzeit-Aktienkurs KST BETEILIGUNGS AG NA
Bid:
Ask:
Aktienkurse zur KST BETEILIGUNGS AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 1,14 | 1,14 | 1,09 | 1,09 | 0,00% | - |
| 30.10.2025 | 1,14 | 1,14 | 1,09 | 1,09 | 0,00% | - |
| 29.10.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -1,80% | - |
| 28.10.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 2,78% | 16.000,00 |
| 27.10.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -4,85% | 29.958,00 |
| 24.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,18% | - |
| 23.10.2025 | 1,14 | 1,14 | 1,10 | 1,10 | 1,38% | - |
| 22.10.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -0,46% | - |
| 21.10.2025 | 1,14 | 1,14 | 1,09 | 1,09 | 0,00% | - |
| 20.10.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -4,39% | - |
| 17.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 16.10.2025 | 1,14 | 1,14 | 1,10 | 1,10 | 0,00% | - |
| 15.10.2025 | 1,13 | 1,18 | 1,10 | 1,10 | -6,38% | - |
| 14.10.2025 | 1,17 | 1,18 | 1,13 | 1,18 | 2,17% | - |
| 13.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,29% | - |
| 10.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 09.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 08.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 07.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 06.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 03.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 02.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 01.10.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 1,77% | - |
| 30.09.2025 | 1,16 | 1,16 | 1,13 | 1,13 | 0,00% | - |
| 29.09.2025 | 1,16 | 1,16 | 1,13 | 1,13 | 0,00% | - |
| 26.09.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,16% | - |
| 25.09.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | 3.780,00 |
| 24.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,21% | - |
| 23.09.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -0,88% | - |
| 22.09.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,30% | 15.162,00 |
| 19.09.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 3,13% | - |
| 18.09.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 17.09.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 1,79% | - |
| 16.09.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | 25.200,00 |
| 15.09.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | - |
| 12.09.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 4,42% | 13.500,00 |
| 11.09.2025 | 1,16 | 1,17 | 1,13 | 1,13 | 0,00% | - |
| 10.09.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -0,88% | - |
| 09.09.2025 | 1,16 | 1,31 | 1,14 | 1,14 | 1,79% | - |
| 05.09.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 3,70% | - |
| 04.09.2025 | 1,08 | 1,12 | 1,08 | 1,08 | 0,47% | 18.000,00 |
| 03.09.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 02.09.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 01.09.2025 | 1,07 | 1,09 | 1,06 | 1,08 | -0,46% | - |
| 29.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 28.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 27.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 26.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 25.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 22.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 21.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 19.08.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 18.08.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -2,69% | - |
| 15.08.2025 | 1,12 | 1,12 | 1,08 | 1,12 | 0,00% | - |
| 14.08.2025 | 1,11 | 1,12 | 1,08 | 1,12 | 0,45% | - |
| 13.08.2025 | 1,09 | 1,11 | 1,08 | 1,11 | 2,78% | - |
| 12.08.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 11.08.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 1,89% | - |
| 08.08.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -3,20% | - |
| 07.08.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 06.08.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 2.289,00 |
| 05.08.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 04.08.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 01.08.2025 | 1,06 | 1,10 | 1,05 | 1,10 | -0,45% | - |
| 31.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 30.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 29.07.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -1,36% | 155.000,00 |
| 28.07.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 1,38% | 32.818,00 |
| 25.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 24.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 23.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 22.07.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 2,36% | - |