1,308€
-3,51%
Echtzeit-Aktienkurs Kyoto Group AS
Bid:
Ask:
Aktienkurse zur Kyoto Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 1,35 | 1,35 | 1,31 | 1,31 | -3,51% | - |
| 05.06.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 02.06.2023 | 1,35 | 1,35 | 1,35 | 1,35 | 3,07% | - |
| 01.06.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 31.05.2023 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 30.05.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 29.05.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 26.05.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 25.05.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 24.05.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -1,48% | - |
| 23.05.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 22.05.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 19.05.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -1,08% | - |
| 18.05.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 17.05.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 16.05.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 15.05.2023 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 12.05.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 11.05.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 10.05.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 09.05.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 6,67% | - |
| 08.05.2023 | 1,22 | 1,28 | 1,22 | 1,28 | 1,59% | 799,00 |
| 05.05.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 04.05.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 03.05.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 02.05.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 1,17% | - |
| 28.04.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 27.04.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 26.04.2023 | 1,33 | 1,33 | 1,29 | 1,29 | -0,77% | 1.000,00 |
| 25.04.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 1,97% | - |
| 24.04.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -1,93% | - |
| 21.04.2023 | 1,27 | 1,32 | 1,27 | 1,30 | -0,38% | 1.400,00 |
| 20.04.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 19.04.2023 | 1,21 | 1,25 | 1,21 | 1,25 | 4,17% | 1.500,00 |
| 18.04.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 17.04.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 3,83% | - |
| 14.04.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 2,17% | - |
| 13.04.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 8,49% | - |
| 12.04.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 11.04.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 07.04.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -9,84% | - |
| 06.04.2023 | 1,22 | 1,22 | 1,17 | 1,22 | 0,00% | - |
| 05.04.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | - |
| 04.04.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -4,83% | - |
| 03.04.2023 | 1,30 | 1,35 | 1,30 | 1,35 | 3,86% | 200,00 |
| 31.03.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 2,78% | - |
| 30.03.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 7,23% | - |
| 29.03.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | - |
| 28.03.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | 150,00 |
| 27.03.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 9,05% | - |
| 24.03.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -11,39% | - |
| 23.03.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 3,49% | - |
| 22.03.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 6,51% | - |
| 21.03.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 3,37% | - |
| 20.03.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -17,13% | - |
| 17.03.2023 | 1,26 | 1,26 | 1,26 | 1,26 | -7,72% | - |
| 16.03.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 15.03.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 14.03.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -3,11% | - |
| 13.03.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 3,58% | - |
| 10.03.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -7,31% | - |
| 09.03.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 5,99% | - |
| 08.03.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -8,09% | - |
| 07.03.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 06.03.2023 | 1,53 | 1,53 | 1,53 | 1,53 | 8,51% | - |
| 03.03.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 02.03.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -4,38% | - |
| 01.03.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 3,48% | - |
| 28.02.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -8,31% | - |
| 27.02.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 24.02.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | - |
| 23.02.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | - |
| 22.02.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 7,80% | - |
| 21.02.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -6,65% | - |
| 20.02.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 17.02.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 16.02.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -0,63% | - |
| 15.02.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 14.02.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 13.02.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | - |
| 10.02.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 09.02.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 08.02.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | - |
| 07.02.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 06.02.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 03.02.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 02.02.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 01.02.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | - |
| 31.01.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 30.01.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -1,52% | - |
| 27.01.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 26.01.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 25.01.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 24.01.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 23.01.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -4,87% | - |
| 20.01.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 19.01.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | - |
| 18.01.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | - |
| 17.01.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 1,73% | - |
| 16.01.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 2,06% | - |