2,690€
2,67%
Echtzeit-Aktienkurs Kitwave Group PLC
Bid:
Ask:
Aktienkurse zur Kitwave Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 0,00% | - |
| 21.08.2025 | 2,54 | 2,70 | 2,54 | 2,62 | 3,15% | 200,00 |
| 20.08.2025 | 2,64 | 2,64 | 2,54 | 2,54 | -3,05% | 933,00 |
| 19.08.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 0,77% | - |
| 18.08.2025 | 2,60 | 2,62 | 2,58 | 2,60 | -3,70% | - |
| 15.08.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 1,12% | 1.793,00 |
| 14.08.2025 | 2,68 | 2,72 | 2,67 | 2,67 | 1,91% | - |
| 13.08.2025 | 2,62 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 12.08.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,75% | - |
| 11.08.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 0,00% | - |
| 08.08.2025 | 2,64 | 2,66 | 2,64 | 2,66 | -0,75% | - |
| 07.08.2025 | 2,62 | 2,68 | 2,62 | 2,68 | -4,96% | - |
| 06.08.2025 | 2,70 | 2,82 | 2,66 | 2,82 | 3,68% | 555,00 |
| 05.08.2025 | 2,76 | 2,78 | 2,72 | 2,72 | -2,16% | - |
| 04.08.2025 | 2,74 | 2,98 | 2,74 | 2,78 | -0,71% | 1.776,00 |
| 01.08.2025 | 2,76 | 2,82 | 2,76 | 2,80 | 0,00% | - |
| 31.07.2025 | 2,80 | 2,82 | 2,80 | 2,80 | -2,10% | - |
| 30.07.2025 | 2,90 | 2,94 | 2,86 | 2,86 | -2,72% | - |
| 29.07.2025 | 2,92 | 2,94 | 2,92 | 2,94 | -0,68% | - |
| 28.07.2025 | 2,86 | 3,14 | 2,86 | 2,96 | 0,68% | 528,00 |
| 25.07.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 4,26% | - |
| 24.07.2025 | 2,78 | 2,84 | 2,78 | 2,82 | -0,70% | - |
| 23.07.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 2,16% | - |
| 22.07.2025 | 2,74 | 2,80 | 2,74 | 2,78 | -0,71% | - |
| 21.07.2025 | 2,78 | 2,80 | 2,78 | 2,80 | -1,41% | - |
| 18.07.2025 | 2,88 | 2,88 | 2,82 | 2,84 | -1,39% | - |
| 17.07.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,70% | - |
| 16.07.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 0,70% | - |
| 15.07.2025 | 2,82 | 3,04 | 2,82 | 2,84 | 0,71% | 533,00 |
| 14.07.2025 | 2,80 | 2,84 | 2,80 | 2,82 | 1,44% | - |
| 11.07.2025 | 2,78 | 2,86 | 2,78 | 2,78 | 0,00% | - |
| 10.07.2025 | 2,88 | 3,08 | 2,78 | 2,78 | -10,32% | 350,00 |
| 09.07.2025 | 3,12 | 3,12 | 3,10 | 3,10 | 5,44% | 8.742,00 |
| 08.07.2025 | 2,92 | 3,04 | 2,91 | 2,94 | 0,68% | - |
| 07.07.2025 | 2,80 | 2,97 | 2,77 | 2,92 | 5,04% | - |
| 04.07.2025 | 2,76 | 2,86 | 2,76 | 2,78 | -0,36% | - |
| 03.07.2025 | 2,84 | 2,95 | 2,76 | 2,79 | -1,76% | - |
| 02.07.2025 | 2,91 | 2,97 | 2,84 | 2,84 | -22,40% | - |
| 01.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -3,17% | - |
| 30.06.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -0,53% | - |
| 27.06.2025 | 3,80 | 3,80 | 3,78 | 3,80 | -1,04% | - |
| 26.06.2025 | 3,74 | 3,84 | 3,74 | 3,84 | 1,05% | - |
| 25.06.2025 | 3,74 | 3,80 | 3,74 | 3,80 | 2,15% | - |
| 24.06.2025 | 3,72 | 3,72 | 3,68 | 3,72 | -6,53% | - |
| 23.06.2025 | 3,66 | 3,98 | 3,62 | 3,98 | 7,57% | 1.120,00 |
| 20.06.2025 | 3,68 | 3,70 | 3,62 | 3,70 | 0,54% | - |
| 19.06.2025 | 3,66 | 3,68 | 3,64 | 3,68 | 0,00% | - |
| 18.06.2025 | 3,64 | 3,68 | 3,62 | 3,68 | 0,55% | - |
| 17.06.2025 | 3,60 | 3,66 | 3,60 | 3,66 | 1,10% | - |
| 16.06.2025 | 3,62 | 3,92 | 3,60 | 3,62 | 0,00% | 615,00 |
| 13.06.2025 | 3,64 | 3,66 | 3,62 | 3,62 | -1,63% | - |
| 12.06.2025 | 3,64 | 3,68 | 3,60 | 3,68 | 1,10% | - |
| 11.06.2025 | 3,62 | 3,68 | 3,62 | 3,64 | 0,00% | - |
| 10.06.2025 | 3,62 | 3,64 | 3,62 | 3,64 | -1,62% | - |
| 09.06.2025 | 3,72 | 3,72 | 3,70 | 3,70 | 0,00% | - |
| 06.06.2025 | 3,70 | 3,74 | 3,68 | 3,70 | 0,00% | - |
| 05.06.2025 | 3,72 | 3,74 | 3,70 | 3,70 | -1,07% | - |
| 04.06.2025 | 3,76 | 3,80 | 3,74 | 3,74 | 0,00% | - |
| 03.06.2025 | 3,72 | 3,74 | 3,72 | 3,74 | 2,19% | - |
| 02.06.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -1,61% | - |
| 30.05.2025 | 3,66 | 3,72 | 3,66 | 3,72 | 0,00% | - |
| 29.05.2025 | 3,76 | 3,78 | 3,72 | 3,72 | -3,12% | 650,00 |
| 28.05.2025 | 3,90 | 3,90 | 3,84 | 3,84 | -2,04% | - |
| 27.05.2025 | 3,88 | 3,92 | 3,84 | 3,92 | 1,03% | - |
| 26.05.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 1,04% | - |
| 23.05.2025 | 3,84 | 3,84 | 3,82 | 3,84 | 1,05% | 500,00 |
| 22.05.2025 | 3,80 | 3,80 | 3,78 | 3,80 | -2,56% | - |
| 21.05.2025 | 3,82 | 3,90 | 3,76 | 3,90 | 3,17% | 1.000,00 |
| 20.05.2025 | 3,68 | 3,78 | 3,68 | 3,78 | 3,28% | - |
| 19.05.2025 | 3,62 | 3,66 | 3,60 | 3,66 | -2,14% | - |
| 16.05.2025 | 3,72 | 3,74 | 3,68 | 3,74 | 1,08% | - |
| 15.05.2025 | 3,66 | 3,70 | 3,66 | 3,70 | 1,65% | - |
| 14.05.2025 | 3,54 | 3,64 | 3,54 | 3,64 | 2,82% | - |
| 13.05.2025 | 3,54 | 3,54 | 3,52 | 3,54 | 0,57% | - |
| 12.05.2025 | 3,48 | 3,52 | 3,48 | 3,52 | 1,15% | - |
| 09.05.2025 | 3,40 | 3,48 | 3,40 | 3,48 | 2,35% | - |
| 08.05.2025 | 3,50 | 3,50 | 3,40 | 3,40 | -2,86% | - |
| 07.05.2025 | 3,52 | 3,52 | 3,48 | 3,50 | -1,13% | - |
| 06.05.2025 | 3,52 | 3,54 | 3,50 | 3,54 | 0,57% | - |
| 05.05.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -2,22% | - |
| 02.05.2025 | 3,52 | 3,60 | 3,52 | 3,60 | 5,88% | - |
| 30.04.2025 | 3,38 | 3,40 | 3,32 | 3,40 | 0,59% | - |
| 29.04.2025 | 3,30 | 3,38 | 3,26 | 3,38 | 1,20% | - |
| 28.04.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 1,21% | - |
| 25.04.2025 | 3,29 | 3,34 | 3,29 | 3,30 | -0,30% | - |
| 24.04.2025 | 3,28 | 3,31 | 3,27 | 3,31 | 0,30% | - |
| 23.04.2025 | 3,26 | 3,32 | 3,26 | 3,30 | -1,49% | - |
| 22.04.2025 | 3,25 | 3,35 | 3,25 | 3,35 | 8,06% | - |
| 17.04.2025 | 3,08 | 3,10 | 3,04 | 3,10 | 0,00% | - |
| 16.04.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 2,65% | - |
| 15.04.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 1,34% | - |
| 14.04.2025 | 2,92 | 3,00 | 2,92 | 2,98 | 4,20% | - |
| 11.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 10.04.2025 | 2,98 | 3,12 | 2,92 | 2,92 | -0,68% | - |
| 09.04.2025 | 2,96 | 2,96 | 2,90 | 2,94 | -1,34% | - |
| 08.04.2025 | 2,82 | 2,98 | 2,82 | 2,98 | 2,05% | - |
| 07.04.2025 | 2,90 | 2,96 | 2,87 | 2,92 | 3,55% | - |
| 04.04.2025 | 2,82 | 2,84 | 2,82 | 2,82 | -1,40% | - |
| 03.04.2025 | 2,90 | 2,92 | 2,86 | 2,86 | -0,69% | - |
| 02.04.2025 | 2,92 | 2,92 | 2,88 | 2,88 | -1,37% | - |