2,804€
3,32%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,79 | 2,81 | 2,78 | 2,80 | 3,28% | - |
| 03.12.2024 | 2,73 | 2,73 | 2,71 | 2,71 | 1,34% | - |
| 02.12.2024 | 2,70 | 2,70 | 2,68 | 2,68 | 1,13% | - |
| 29.11.2024 | 2,70 | 2,70 | 2,65 | 2,65 | -1,27% | - |
| 28.11.2024 | 2,66 | 2,68 | 2,66 | 2,68 | 5,18% | - |
| 27.11.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -1,24% | 750,00 |
| 26.11.2024 | 2,61 | 2,61 | 2,58 | 2,58 | -0,62% | - |
| 25.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,54% | - |
| 22.11.2024 | 2,61 | 2,61 | 2,58 | 2,58 | -1,19% | - |
| 21.11.2024 | 2,52 | 2,62 | 2,52 | 2,62 | 5,96% | - |
| 20.11.2024 | 2,52 | 2,52 | 2,47 | 2,47 | -0,32% | - |
| 19.11.2024 | 2,54 | 2,54 | 2,48 | 2,48 | -1,35% | - |
| 18.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,24% | - |
| 15.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,72% | - |
| 14.11.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,30% | - |
| 13.11.2024 | 2,57 | 2,57 | 2,45 | 2,45 | -3,23% | - |
| 12.11.2024 | 2,53 | 2,54 | 2,53 | 2,54 | -0,94% | - |
| 11.11.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 2,81% | 45,00 |
| 08.11.2024 | 2,54 | 2,54 | 2,49 | 2,49 | -1,81% | - |
| 07.11.2024 | 2,55 | 2,61 | 2,54 | 2,54 | -0,16% | 200,00 |
| 06.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,68% | - |
| 05.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,08% | - |
| 04.11.2024 | 2,51 | 2,51 | 2,50 | 2,50 | 0,32% | - |
| 01.11.2024 | 2,59 | 2,59 | 2,49 | 2,49 | -2,74% | - |
| 31.10.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -1,24% | - |
| 30.10.2024 | 2,60 | 2,60 | 2,59 | 2,59 | 0,94% | - |
| 29.10.2024 | 2,56 | 2,57 | 2,56 | 2,57 | -0,39% | - |
| 28.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,55% | - |
| 25.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,48% | - |
| 24.10.2024 | 2,56 | 2,56 | 2,52 | 2,52 | 1,28% | - |
| 23.10.2024 | 2,50 | 2,50 | 2,49 | 2,49 | 0,73% | - |
| 22.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,65% | - |
| 21.10.2024 | 2,47 | 2,47 | 2,46 | 2,46 | -1,52% | - |
| 18.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,05% | - |
| 17.10.2024 | 2,50 | 2,50 | 2,47 | 2,47 | 0,00% | - |
| 16.10.2024 | 2,57 | 2,57 | 2,47 | 2,47 | -6,47% | - |
| 15.10.2024 | 2,60 | 2,65 | 2,59 | 2,64 | 3,24% | - |
| 14.10.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 1,91% | - |
| 11.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | - |
| 10.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,89% | - |
| 09.10.2024 | 2,41 | 2,47 | 2,41 | 2,47 | 3,26% | - |
| 08.10.2024 | 2,42 | 2,42 | 2,39 | 2,39 | -1,32% | - |
| 07.10.2024 | 2,41 | 2,42 | 2,41 | 2,42 | -0,74% | - |
| 04.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 03.10.2024 | 2,43 | 2,43 | 2,41 | 2,41 | 0,33% | - |
| 02.10.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -0,41% | - |
| 01.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 30.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,17% | 11,00 |
| 27.09.2024 | 2,41 | 2,42 | 2,41 | 2,41 | 0,92% | 185,00 |
| 26.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,17% | - |
| 25.09.2024 | 2,47 | 2,47 | 2,38 | 2,38 | -3,87% | - |
| 24.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,32% | - |
| 23.09.2024 | 2,57 | 2,57 | 2,45 | 2,47 | -3,89% | 8.000,00 |
| 20.09.2024 | 2,64 | 2,64 | 2,57 | 2,57 | -2,50% | - |
| 19.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,30% | - |
| 18.09.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,29% | - |
| 17.09.2024 | 2,75 | 2,75 | 2,72 | 2,72 | 0,00% | - |
| 16.09.2024 | 2,77 | 2,77 | 2,72 | 2,72 | -1,09% | - |
| 13.09.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 1,03% | - |
| 12.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,72% | - |
| 11.09.2024 | 2,71 | 2,71 | 2,65 | 2,65 | -0,75% | - |
| 10.09.2024 | 2,77 | 2,77 | 2,67 | 2,67 | -2,27% | - |
| 09.09.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 06.09.2024 | 2,75 | 2,75 | 2,70 | 2,70 | -1,68% | - |
| 05.09.2024 | 2,77 | 2,77 | 2,75 | 2,75 | -0,29% | - |
| 04.09.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 03.09.2024 | 2,88 | 2,88 | 2,75 | 2,75 | -4,57% | - |
| 02.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,82% | - |
| 30.08.2024 | 2,95 | 2,95 | 2,91 | 2,91 | -0,14% | - |
| 29.08.2024 | 2,94 | 2,94 | 2,91 | 2,91 | -0,07% | - |
| 28.08.2024 | 2,96 | 2,96 | 2,92 | 2,92 | -0,48% | - |
| 27.08.2024 | 2,93 | 2,96 | 2,93 | 2,93 | -0,68% | 505,00 |
| 26.08.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,27% | - |
| 23.08.2024 | 2,93 | 2,94 | 2,93 | 2,94 | 2,15% | - |
| 22.08.2024 | 2,93 | 2,93 | 2,88 | 2,88 | -0,89% | 1,00 |
| 21.08.2024 | 2,96 | 2,96 | 2,91 | 2,91 | -0,68% | - |
| 20.08.2024 | 2,91 | 2,93 | 2,91 | 2,93 | 1,46% | - |
| 19.08.2024 | 2,94 | 2,94 | 2,88 | 2,88 | -0,62% | - |
| 16.08.2024 | 2,97 | 2,97 | 2,90 | 2,90 | -3,27% | - |
| 15.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 14.08.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -0,40% | - |
| 13.08.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,78% | - |
| 12.08.2024 | 2,95 | 3,00 | 2,92 | 2,92 | 1,74% | 1,00 |
| 09.08.2024 | 2,94 | 2,94 | 2,87 | 2,87 | -1,24% | - |
| 08.08.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,41% | - |
| 07.08.2024 | 2,87 | 2,89 | 2,87 | 2,89 | 3,58% | - |
| 06.08.2024 | 2,89 | 2,89 | 2,79 | 2,79 | 1,16% | - |
| 05.08.2024 | 2,80 | 2,80 | 2,76 | 2,76 | -7,07% | 2.101,00 |
| 02.08.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -2,24% | - |
| 01.08.2024 | 3,12 | 3,12 | 3,04 | 3,04 | 0,46% | - |
| 31.07.2024 | 3,09 | 3,09 | 3,03 | 3,03 | 0,60% | - |
| 30.07.2024 | 3,06 | 3,06 | 3,01 | 3,01 | -1,12% | - |
| 29.07.2024 | 3,05 | 3,05 | 3,04 | 3,04 | -0,72% | - |
| 26.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 1,73% | - |
| 25.07.2024 | 3,02 | 3,02 | 3,01 | 3,01 | -1,63% | - |
| 24.07.2024 | 3,05 | 3,06 | 3,05 | 3,06 | -1,98% | - |
| 23.07.2024 | 3,15 | 3,15 | 3,12 | 3,12 | -0,57% | - |
| 22.07.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,44% | - |
| 19.07.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 0,06% | - |
| 18.07.2024 | 3,20 | 3,20 | 3,19 | 3,19 | 0,31% | - |