1,215€
Echtzeit-Aktienkurs Kyoto Group AS
Bid:
Ask:
Aktienkurse zur Kyoto Group AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,22 | 1,30 | 1,22 | 1,30 | -0,38% | - |
27.03.2024 | 1,28 | 1,32 | 1,27 | 1,31 | 1,95% | - |
26.03.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,62% | - |
25.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,58% | - |
22.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,63% | - |
21.03.2024 | 1,29 | 1,33 | 1,26 | 1,26 | -2,33% | - |
20.03.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 1,02% | - |
19.03.2024 | 1,22 | 1,31 | 1,21 | 1,28 | -2,37% | - |
18.03.2024 | 1,26 | 1,35 | 1,26 | 1,31 | -2,39% | - |
15.03.2024 | 1,27 | 1,41 | 1,27 | 1,34 | 5,51% | - |
14.03.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,17% | - |
13.03.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 0,16% | - |
12.03.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -1,53% | - |
11.03.2024 | 1,34 | 1,35 | 1,30 | 1,30 | -2,98% | - |
08.03.2024 | 1,29 | 1,37 | 1,29 | 1,34 | -1,83% | - |
07.03.2024 | 1,29 | 1,38 | 1,29 | 1,37 | -0,51% | - |
06.03.2024 | 1,29 | 1,38 | 1,29 | 1,38 | 0,51% | - |
05.03.2024 | 1,29 | 1,37 | 1,29 | 1,37 | -0,15% | - |
04.03.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 0,15% | - |
01.03.2024 | 1,28 | 1,38 | 1,28 | 1,37 | 0,00% | - |
29.02.2024 | 1,33 | 1,39 | 1,31 | 1,37 | 3,48% | - |
28.02.2024 | 1,24 | 1,33 | 1,24 | 1,32 | 0,00% | - |
27.02.2024 | 1,25 | 1,33 | 1,25 | 1,32 | 0,30% | - |
26.02.2024 | 1,25 | 1,35 | 1,25 | 1,32 | -0,53% | - |
23.02.2024 | 1,36 | 1,36 | 1,31 | 1,33 | -2,79% | - |
22.02.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -1,80% | - |
21.02.2024 | 1,21 | 1,44 | 1,21 | 1,39 | 7,18% | - |
20.02.2024 | 1,23 | 1,34 | 1,23 | 1,30 | 5,03% | - |
19.02.2024 | 1,14 | 1,23 | 1,14 | 1,23 | 1,07% | - |
16.02.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -1,05% | - |
15.02.2024 | 1,15 | 1,24 | 1,15 | 1,23 | 0,24% | - |
14.02.2024 | 1,14 | 1,24 | 1,14 | 1,23 | 0,82% | - |
13.02.2024 | 1,18 | 1,27 | 1,18 | 1,22 | -3,40% | - |
12.02.2024 | 1,22 | 1,30 | 1,22 | 1,26 | -2,62% | - |
09.02.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 1,09% | - |
08.02.2024 | 1,22 | 1,29 | 1,22 | 1,28 | -0,77% | - |
07.02.2024 | 1,20 | 1,30 | 1,20 | 1,29 | 0,78% | - |
06.02.2024 | 1,28 | 1,31 | 1,23 | 1,28 | 0,47% | - |
05.02.2024 | 1,30 | 1,30 | 1,26 | 1,28 | -1,54% | - |
02.02.2024 | 1,31 | 1,32 | 1,29 | 1,30 | -0,61% | - |
01.02.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,61% | - |
31.01.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,13% | - |
30.01.2024 | 1,25 | 1,39 | 1,25 | 1,33 | 0,61% | - |
29.01.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,98% | - |
26.01.2024 | 1,27 | 1,38 | 1,27 | 1,33 | 4,71% | - |
25.01.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 3,24% | - |
24.01.2024 | 1,15 | 1,24 | 1,15 | 1,23 | -0,16% | - |
23.01.2024 | 1,15 | 1,24 | 1,15 | 1,24 | 0,41% | - |
22.01.2024 | 1,26 | 1,28 | 1,21 | 1,23 | -2,61% | - |
19.01.2024 | 1,31 | 1,33 | 1,24 | 1,26 | -3,44% | - |
18.01.2024 | 1,27 | 1,37 | 1,27 | 1,31 | -4,18% | - |
17.01.2024 | 1,33 | 1,44 | 1,28 | 1,37 | 2,40% | - |
16.01.2024 | 1,27 | 1,35 | 1,27 | 1,33 | -1,26% | - |
15.01.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -2,03% | - |
12.01.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
11.01.2024 | 1,27 | 1,46 | 1,27 | 1,37 | -0,51% | - |
10.01.2024 | 1,43 | 1,43 | 1,37 | 1,38 | -3,85% | - |
09.01.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,38% | - |
08.01.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -0,89% | - |
05.01.2024 | 1,36 | 1,47 | 1,36 | 1,46 | 1,25% | - |
04.01.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -0,55% | - |
03.01.2024 | 1,47 | 1,47 | 1,40 | 1,45 | -1,02% | - |
02.01.2024 | 1,39 | 1,53 | 1,39 | 1,47 | -0,81% | - |
29.12.2023 | 1,36 | 1,50 | 1,36 | 1,48 | 2,92% | - |
28.12.2023 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | - |
27.12.2023 | 1,39 | 1,48 | 1,39 | 1,44 | -2,38% | - |
22.12.2023 | 1,33 | 1,49 | 1,33 | 1,47 | 4,84% | - |
21.12.2023 | 1,36 | 1,45 | 1,36 | 1,41 | 3,46% | - |
20.12.2023 | 1,36 | 1,43 | 1,36 | 1,36 | 0,00% | - |
19.12.2023 | 1,26 | 1,38 | 1,26 | 1,36 | 2,88% | - |
18.12.2023 | 1,41 | 1,41 | 1,31 | 1,32 | -6,58% | - |
15.12.2023 | 1,24 | 1,50 | 1,24 | 1,41 | 7,21% | - |
14.12.2023 | 1,26 | 1,33 | 1,25 | 1,32 | 5,44% | - |
13.12.2023 | 1,23 | 1,25 | 1,22 | 1,25 | 2,04% | - |
12.12.2023 | 1,23 | 1,23 | 1,22 | 1,23 | 0,16% | - |
11.12.2023 | 1,23 | 1,23 | 1,18 | 1,22 | -0,41% | - |
08.12.2023 | 1,12 | 1,24 | 1,12 | 1,23 | 2,50% | - |
07.12.2023 | 1,21 | 1,22 | 1,19 | 1,20 | 5,55% | - |
06.12.2023 | 1,24 | 1,24 | 1,14 | 1,14 | -8,47% | - |
05.12.2023 | 1,26 | 1,33 | 1,22 | 1,24 | -1,98% | - |
04.12.2023 | 1,31 | 1,32 | 1,27 | 1,27 | -3,07% | - |
01.12.2023 | 1,26 | 1,40 | 1,26 | 1,31 | -2,25% | - |
30.11.2023 | 1,35 | 1,43 | 1,31 | 1,34 | 1,52% | 4.280,00 |
29.11.2023 | 1,44 | 1,45 | 1,31 | 1,32 | -8,36% | - |
28.11.2023 | 1,38 | 1,48 | 1,38 | 1,44 | 2,65% | - |
27.11.2023 | 1,34 | 1,48 | 1,34 | 1,40 | 2,57% | - |
24.11.2023 | 1,33 | 1,36 | 1,33 | 1,36 | 1,11% | - |
23.11.2023 | 1,27 | 1,52 | 1,27 | 1,35 | 3,69% | - |
22.11.2023 | 1,15 | 1,33 | 1,15 | 1,30 | 10,92% | - |
21.11.2023 | 1,20 | 1,26 | 1,17 | 1,17 | -3,78% | - |
20.11.2023 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
17.11.2023 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 100,00 |
16.11.2023 | 1,25 | 1,27 | 1,20 | 1,21 | -4,73% | - |
15.11.2023 | 1,25 | 1,30 | 1,24 | 1,27 | 1,60% | - |
14.11.2023 | 1,22 | 1,28 | 1,22 | 1,25 | 0,40% | - |
13.11.2023 | 1,23 | 1,25 | 1,23 | 1,24 | -0,56% | - |
10.11.2023 | 1,23 | 1,30 | 1,23 | 1,25 | 0,16% | - |
09.11.2023 | 1,20 | 1,25 | 1,20 | 1,25 | 2,72% | - |
08.11.2023 | 1,24 | 1,24 | 1,22 | 1,22 | 5,65% | - |
07.11.2023 | 1,32 | 1,32 | 1,15 | 1,15 | -6,73% | - |