2,758€
1,10%
Echtzeit-Aktienkurs KITRON ASA NK 0,1
Bid:
Ask:
Aktienkurse zur KITRON ASA NK 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,77 | 2,81 | 2,77 | 2,80 | 1,23% | - |
| 03.12.2024 | 2,74 | 2,78 | 2,73 | 2,77 | 1,24% | - |
| 02.12.2024 | 2,70 | 2,75 | 2,70 | 2,74 | 1,11% | - |
| 29.11.2024 | 2,73 | 2,75 | 2,66 | 2,71 | -0,55% | - |
| 28.11.2024 | 2,66 | 2,73 | 2,65 | 2,72 | 1,95% | - |
| 27.11.2024 | 2,64 | 2,68 | 2,62 | 2,67 | 0,87% | - |
| 26.11.2024 | 2,60 | 2,68 | 2,59 | 2,65 | 1,89% | - |
| 25.11.2024 | 2,63 | 2,65 | 2,57 | 2,60 | -1,52% | - |
| 22.11.2024 | 2,62 | 2,64 | 2,57 | 2,64 | 0,96% | - |
| 21.11.2024 | 2,52 | 2,62 | 2,52 | 2,61 | 3,53% | - |
| 20.11.2024 | 2,52 | 2,56 | 2,51 | 2,52 | -0,12% | - |
| 19.11.2024 | 2,51 | 2,57 | 2,50 | 2,53 | -1,17% | - |
| 18.11.2024 | 2,55 | 2,56 | 2,52 | 2,56 | 0,08% | - |
| 15.11.2024 | 2,54 | 2,56 | 2,51 | 2,55 | 0,55% | - |
| 14.11.2024 | 2,50 | 2,55 | 2,50 | 2,54 | 0,91% | - |
| 13.11.2024 | 2,58 | 2,60 | 2,50 | 2,52 | -2,22% | - |
| 12.11.2024 | 2,52 | 2,59 | 2,52 | 2,57 | 0,00% | - |
| 11.11.2024 | 2,54 | 2,58 | 2,52 | 2,57 | 1,34% | - |
| 08.11.2024 | 2,59 | 2,59 | 2,53 | 2,54 | -1,82% | - |
| 07.11.2024 | 2,55 | 2,61 | 2,54 | 2,59 | 1,45% | - |
| 06.11.2024 | 2,56 | 2,60 | 2,52 | 2,55 | 0,87% | - |
| 05.11.2024 | 2,55 | 2,56 | 2,52 | 2,53 | -0,71% | - |
| 04.11.2024 | 2,54 | 2,58 | 2,53 | 2,55 | 0,32% | - |
| 01.11.2024 | 2,61 | 2,64 | 2,53 | 2,54 | -2,80% | - |
| 31.10.2024 | 2,65 | 2,65 | 2,58 | 2,61 | -1,69% | - |
| 30.10.2024 | 2,62 | 2,68 | 2,61 | 2,66 | 1,14% | - |
| 29.10.2024 | 2,57 | 2,66 | 2,57 | 2,63 | 2,30% | - |
| 28.10.2024 | 2,57 | 2,62 | 2,55 | 2,57 | -0,12% | - |
| 25.10.2024 | 2,57 | 2,58 | 2,50 | 2,57 | -0,43% | - |
| 24.10.2024 | 2,54 | 2,67 | 2,52 | 2,58 | 1,45% | - |
| 23.10.2024 | 2,52 | 2,56 | 2,52 | 2,54 | 0,47% | - |
| 22.10.2024 | 2,51 | 2,54 | 2,46 | 2,53 | 1,08% | - |
| 21.10.2024 | 2,48 | 2,52 | 2,48 | 2,50 | 0,76% | - |
| 18.10.2024 | 2,52 | 2,53 | 2,48 | 2,49 | -1,23% | - |
| 17.10.2024 | 2,52 | 2,54 | 2,50 | 2,52 | 0,32% | - |
| 16.10.2024 | 2,65 | 2,65 | 2,50 | 2,51 | -5,07% | - |
| 15.10.2024 | 2,60 | 2,65 | 2,59 | 2,64 | 1,54% | - |
| 14.10.2024 | 2,52 | 2,61 | 2,50 | 2,60 | 3,13% | - |
| 11.10.2024 | 2,54 | 2,56 | 2,51 | 2,52 | -0,47% | - |
| 10.10.2024 | 2,52 | 2,54 | 2,49 | 2,54 | 1,00% | - |
| 09.10.2024 | 2,45 | 2,52 | 2,44 | 2,51 | 2,20% | - |
| 08.10.2024 | 2,46 | 2,47 | 2,43 | 2,46 | -0,45% | - |
| 07.10.2024 | 2,44 | 2,47 | 2,42 | 2,47 | 1,23% | - |
| 04.10.2024 | 2,46 | 2,47 | 2,43 | 2,44 | -1,10% | - |
| 03.10.2024 | 2,40 | 2,48 | 2,40 | 2,46 | 0,41% | - |
| 02.10.2024 | 2,44 | 2,46 | 2,43 | 2,45 | 0,90% | - |
| 01.10.2024 | 2,43 | 2,46 | 2,41 | 2,43 | -0,04% | - |
| 30.09.2024 | 2,46 | 2,50 | 2,43 | 2,43 | -0,77% | - |
| 27.09.2024 | 2,43 | 2,47 | 2,43 | 2,45 | 0,86% | - |
| 26.09.2024 | 2,43 | 2,46 | 2,41 | 2,43 | 0,29% | - |
| 25.09.2024 | 2,52 | 2,52 | 2,42 | 2,42 | -3,89% | - |
| 24.09.2024 | 2,50 | 2,54 | 2,48 | 2,52 | 0,96% | - |
| 23.09.2024 | 2,62 | 2,63 | 2,39 | 2,50 | -4,62% | - |
| 20.09.2024 | 2,68 | 2,70 | 2,61 | 2,62 | -2,09% | - |
| 19.09.2024 | 2,74 | 2,75 | 2,61 | 2,68 | -2,09% | - |
| 18.09.2024 | 2,77 | 2,77 | 2,73 | 2,73 | -1,48% | - |
| 17.09.2024 | 2,77 | 2,79 | 2,75 | 2,77 | 0,11% | - |
| 16.09.2024 | 2,81 | 2,82 | 2,76 | 2,77 | -1,25% | - |
| 13.09.2024 | 2,74 | 2,82 | 2,74 | 2,81 | 2,26% | - |
| 12.09.2024 | 2,71 | 2,76 | 2,70 | 2,74 | 1,59% | - |
| 11.09.2024 | 2,72 | 2,75 | 2,68 | 2,70 | -0,74% | - |
| 10.09.2024 | 2,76 | 2,79 | 2,71 | 2,72 | -1,27% | - |
| 09.09.2024 | 2,76 | 2,77 | 2,73 | 2,76 | -0,22% | - |
| 06.09.2024 | 2,80 | 2,84 | 2,74 | 2,76 | -1,36% | - |
| 05.09.2024 | 2,81 | 2,84 | 2,78 | 2,80 | -0,67% | - |
| 04.09.2024 | 2,75 | 2,85 | 2,73 | 2,82 | 0,36% | - |
| 03.09.2024 | 2,90 | 2,91 | 2,80 | 2,81 | -3,41% | - |
| 02.09.2024 | 2,96 | 2,97 | 2,89 | 2,91 | -1,86% | - |
| 30.08.2024 | 2,98 | 3,00 | 2,94 | 2,96 | 1,65% | - |
| 29.08.2024 | 2,97 | 2,99 | 2,91 | 2,91 | -1,72% | - |
| 28.08.2024 | 2,98 | 3,01 | 2,95 | 2,97 | -0,17% | - |
| 27.08.2024 | 2,95 | 2,98 | 2,93 | 2,97 | 0,81% | - |
| 26.08.2024 | 3,00 | 3,00 | 2,92 | 2,95 | -1,83% | - |
| 23.08.2024 | 2,95 | 3,00 | 2,94 | 3,00 | 1,90% | - |
| 22.08.2024 | 2,96 | 2,97 | 2,94 | 2,95 | -0,20% | - |
| 21.08.2024 | 2,98 | 3,00 | 2,95 | 2,95 | -0,71% | - |
| 20.08.2024 | 2,95 | 3,00 | 2,91 | 2,97 | 0,78% | - |
| 19.08.2024 | 2,96 | 2,98 | 2,91 | 2,95 | -0,44% | - |
| 16.08.2024 | 3,02 | 3,05 | 2,91 | 2,96 | -2,15% | - |
| 15.08.2024 | 3,02 | 3,04 | 2,97 | 3,03 | 0,36% | - |
| 14.08.2024 | 2,96 | 3,06 | 2,96 | 3,02 | 2,00% | - |
| 13.08.2024 | 2,97 | 3,01 | 2,95 | 2,96 | -0,44% | - |
| 12.08.2024 | 2,93 | 3,02 | 2,93 | 2,97 | 1,37% | - |
| 09.08.2024 | 2,92 | 3,01 | 2,91 | 2,93 | 0,38% | - |
| 08.08.2024 | 2,95 | 3,02 | 2,86 | 2,92 | -0,71% | - |
| 07.08.2024 | 2,86 | 2,96 | 2,85 | 2,94 | 3,52% | - |
| 06.08.2024 | 2,84 | 2,94 | 2,80 | 2,84 | -0,07% | - |
| 05.08.2024 | 2,93 | 2,95 | 2,76 | 2,84 | -4,05% | - |
| 02.08.2024 | 3,10 | 3,10 | 2,95 | 2,96 | -4,36% | - |
| 01.08.2024 | 3,09 | 3,16 | 3,08 | 3,10 | 0,36% | - |
| 31.07.2024 | 3,08 | 3,12 | 3,07 | 3,09 | 0,23% | - |
| 30.07.2024 | 3,09 | 3,10 | 3,05 | 3,08 | -0,29% | - |
| 29.07.2024 | 3,07 | 3,10 | 3,04 | 3,09 | 0,62% | - |
| 26.07.2024 | 3,07 | 3,11 | 3,06 | 3,07 | 0,10% | - |
| 25.07.2024 | 3,10 | 3,11 | 3,02 | 3,07 | -1,16% | - |
| 24.07.2024 | 3,17 | 3,18 | 3,06 | 3,10 | -1,99% | - |
| 23.07.2024 | 3,19 | 3,20 | 3,15 | 3,17 | -0,85% | - |
| 22.07.2024 | 3,15 | 3,20 | 3,15 | 3,19 | 1,30% | - |
| 19.07.2024 | 3,23 | 3,27 | 3,15 | 3,15 | -1,35% | - |
| 18.07.2024 | 3,25 | 3,26 | 3,19 | 3,19 | -1,54% | - |