3,321€
3,07%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,25 | 3,42 | 3,25 | 3,33 | -11,84% | 7.650,00 |
| 29.01.2025 | 3,24 | 3,78 | 3,24 | 3,78 | 16,51% | - |
| 28.01.2025 | 3,29 | 3,33 | 3,23 | 3,24 | -1,37% | - |
| 27.01.2025 | 3,32 | 3,32 | 3,23 | 3,29 | -1,23% | - |
| 24.01.2025 | 3,34 | 3,36 | 3,32 | 3,33 | -0,24% | - |
| 23.01.2025 | 3,30 | 3,37 | 3,28 | 3,33 | -0,54% | - |
| 22.01.2025 | 3,15 | 3,41 | 3,15 | 3,35 | 6,21% | - |
| 21.01.2025 | 3,14 | 3,17 | 3,12 | 3,16 | 0,16% | - |
| 20.01.2025 | 3,06 | 3,17 | 3,06 | 3,15 | 2,97% | - |
| 17.01.2025 | 3,00 | 3,10 | 3,00 | 3,06 | 0,07% | - |
| 16.01.2025 | 3,01 | 3,08 | 3,01 | 3,06 | -0,33% | - |
| 15.01.2025 | 3,03 | 3,08 | 3,01 | 3,07 | 1,46% | - |
| 14.01.2025 | 3,06 | 3,09 | 3,00 | 3,02 | -1,31% | - |
| 13.01.2025 | 3,04 | 3,12 | 3,04 | 3,06 | 0,96% | - |
| 10.01.2025 | 3,10 | 3,11 | 3,03 | 3,04 | -2,03% | - |
| 09.01.2025 | 3,04 | 3,13 | 3,04 | 3,10 | 1,87% | - |
| 08.01.2025 | 3,13 | 3,15 | 3,04 | 3,04 | -3,00% | - |
| 07.01.2025 | 3,12 | 3,19 | 3,07 | 3,14 | -1,32% | - |
| 06.01.2025 | 3,10 | 3,27 | 3,10 | 3,18 | 2,38% | - |
| 03.01.2025 | 2,95 | 3,10 | 2,92 | 3,10 | 5,04% | - |
| 02.01.2025 | 2,87 | 2,96 | 2,86 | 2,95 | 3,94% | - |
| 30.12.2024 | 2,89 | 2,89 | 2,84 | 2,84 | -1,69% | - |
| 27.12.2024 | 2,89 | 2,93 | 2,88 | 2,89 | -0,28% | - |
| 23.12.2024 | 2,82 | 2,90 | 2,82 | 2,90 | 2,76% | - |
| 20.12.2024 | 2,82 | 2,82 | 2,77 | 2,82 | 0,18% | - |
| 19.12.2024 | 2,85 | 2,85 | 2,79 | 2,82 | -1,02% | - |
| 18.12.2024 | 2,76 | 2,88 | 2,76 | 2,85 | 1,21% | - |
| 17.12.2024 | 2,78 | 2,84 | 2,78 | 2,81 | 0,97% | - |
| 16.12.2024 | 2,82 | 2,82 | 2,74 | 2,78 | -1,28% | - |
| 13.12.2024 | 2,75 | 2,83 | 2,75 | 2,82 | 2,29% | - |
| 12.12.2024 | 2,66 | 2,77 | 2,66 | 2,76 | 1,58% | - |
| 11.12.2024 | 2,68 | 2,72 | 2,67 | 2,71 | 1,08% | - |
| 10.12.2024 | 2,77 | 2,78 | 2,64 | 2,69 | -3,38% | - |
| 09.12.2024 | 2,79 | 2,81 | 2,78 | 2,78 | -0,39% | - |
| 06.12.2024 | 2,83 | 2,84 | 2,79 | 2,79 | -1,41% | - |
| 05.12.2024 | 2,80 | 2,87 | 2,80 | 2,83 | 0,96% | - |
| 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% | - |