3,775€
19,09%
Echtzeit-Aktienkurs KITRON ASA NK 0,1
Bid:
Ask:
Aktienkurse zur KITRON ASA NK 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 3,25 | 3,85 | 3,25 | 3,36 | 5,99% | 5.110,00 |
| 28.01.2025 | 3,28 | 3,28 | 3,17 | 3,17 | -3,00% | - |
| 27.01.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,49% | - |
| 24.01.2025 | 3,32 | 3,32 | 3,25 | 3,25 | -0,25% | - |
| 23.01.2025 | 3,31 | 3,31 | 3,26 | 3,26 | -0,67% | - |
| 22.01.2025 | 3,23 | 3,28 | 3,23 | 3,28 | 5,94% | - |
| 21.01.2025 | 3,13 | 3,13 | 3,10 | 3,10 | 1,57% | - |
| 20.01.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,67% | - |
| 17.01.2025 | 3,05 | 3,05 | 3,00 | 3,00 | 0,13% | - |
| 16.01.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -0,47% | - |
| 15.01.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 1,42% | - |
| 14.01.2025 | 3,05 | 3,07 | 2,97 | 2,97 | -4,01% | 500,00 |
| 13.01.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 3,83% | 1.000,00 |
| 10.01.2025 | 3,03 | 3,09 | 2,98 | 2,98 | -2,04% | 1.747,00 |
| 09.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,88% | - |
| 08.01.2025 | 3,11 | 3,11 | 2,98 | 2,98 | -2,80% | - |
| 07.01.2025 | 3,14 | 3,14 | 3,07 | 3,07 | -4,18% | - |
| 06.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 10,33% | - |
| 03.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,41% | - |
| 02.01.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 1,47% | - |
| 30.12.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,78% | 373,00 |
| 27.12.2024 | 2,90 | 2,90 | 2,83 | 2,83 | -0,56% | - |
| 23.12.2024 | 2,82 | 2,86 | 2,82 | 2,84 | 3,12% | 416,00 |
| 20.12.2024 | 2,79 | 2,79 | 2,76 | 2,76 | -0,29% | - |
| 19.12.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -0,72% | - |
| 18.12.2024 | 2,81 | 2,81 | 2,79 | 2,79 | 1,02% | - |
| 17.12.2024 | 2,79 | 2,79 | 2,76 | 2,76 | -0,72% | 194,00 |
| 16.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,43% | - |
| 13.12.2024 | 2,73 | 2,79 | 2,73 | 2,77 | 2,52% | 3.170,00 |
| 12.12.2024 | 2,72 | 2,72 | 2,70 | 2,70 | 1,81% | - |
| 11.12.2024 | 2,67 | 2,67 | 2,65 | 2,65 | 0,68% | - |
| 10.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -3,24% | - |
| 09.12.2024 | 2,77 | 2,77 | 2,72 | 2,72 | -2,30% | - |
| 06.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,51% | - |
| 05.12.2024 | 2,81 | 2,81 | 2,77 | 2,77 | 0,73% | - |
| 04.12.2024 | 2,77 | 2,77 | 2,75 | 2,75 | 1,33% | - |
| 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% | - |