2,905€
4,12%
Echtzeit-Aktienkurs Kingsgate Consolidated Ltd.
Bid:
Ask:
Aktienkurse zur Kingsgate Consolidated Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 4,39% | - |
| 11.12.2025 | 2,67 | 2,85 | 2,67 | 2,79 | 2,10% | 3.000,00 |
| 10.12.2025 | 2,57 | 2,76 | 2,57 | 2,73 | 8,11% | - |
| 09.12.2025 | 2,53 | 2,58 | 2,53 | 2,53 | -1,27% | - |
| 08.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,66% | - |
| 05.12.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -0,47% | - |
| 04.12.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,28% | - |
| 03.12.2025 | 2,55 | 2,67 | 2,55 | 2,65 | 3,21% | - |
| 02.12.2025 | 2,47 | 2,58 | 2,47 | 2,57 | 3,42% | - |
| 01.12.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 3,22% | - |
| 28.11.2025 | 2,36 | 2,41 | 2,36 | 2,41 | 2,12% | - |
| 27.11.2025 | 2,31 | 2,37 | 2,31 | 2,36 | 2,17% | 1.234,00 |
| 26.11.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,54% | - |
| 25.11.2025 | 2,32 | 2,32 | 2,31 | 2,32 | 5,22% | - |
| 24.11.2025 | 2,19 | 2,22 | 2,19 | 2,20 | -1,23% | - |
| 21.11.2025 | 2,20 | 2,23 | 2,20 | 2,23 | -6,69% | - |
| 20.11.2025 | 2,36 | 2,39 | 2,36 | 2,39 | 0,95% | - |
| 19.11.2025 | 2,34 | 2,38 | 2,34 | 2,37 | -1,35% | - |
| 18.11.2025 | 2,37 | 2,41 | 2,37 | 2,40 | 0,21% | - |
| 17.11.2025 | 2,39 | 2,40 | 2,34 | 2,40 | -7,17% | - |
| 14.11.2025 | 2,58 | 2,61 | 2,58 | 2,58 | 0,10% | 400,00 |
| 13.11.2025 | 2,56 | 2,61 | 2,56 | 2,58 | 0,19% | - |
| 12.11.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -1,53% | - |
| 11.11.2025 | 2,54 | 2,61 | 2,54 | 2,61 | 7,73% | 2.500,00 |
| 10.11.2025 | 2,41 | 2,54 | 2,41 | 2,43 | 0,10% | - |
| 07.11.2025 | 2,44 | 2,45 | 2,42 | 2,42 | -0,62% | - |
| 06.11.2025 | 2,43 | 2,48 | 2,43 | 2,44 | 0,52% | - |
| 05.11.2025 | 2,43 | 2,43 | 2,39 | 2,43 | 0,62% | - |
| 04.11.2025 | 2,44 | 2,49 | 2,39 | 2,41 | 5,13% | 2.480,00 |
| 03.11.2025 | 2,19 | 2,29 | 2,19 | 2,29 | 3,50% | - |
| 31.10.2025 | 2,01 | 2,22 | 2,01 | 2,22 | 10,61% | - |
| 30.10.2025 | 2,03 | 2,03 | 1,98 | 2,00 | 1,91% | - |
| 29.10.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 2,99% | - |
| 28.10.2025 | 2,06 | 2,06 | 1,87 | 1,91 | -7,71% | - |
| 27.10.2025 | 2,11 | 2,11 | 2,06 | 2,07 | -2,36% | 50,00 |
| 24.10.2025 | 2,15 | 2,15 | 2,11 | 2,12 | -2,42% | - |
| 23.10.2025 | 2,17 | 2,17 | 2,16 | 2,17 | 1,88% | - |
| 22.10.2025 | 2,09 | 2,14 | 2,09 | 2,13 | 0,12% | - |
| 20.10.2025 | 2,16 | 2,17 | 2,13 | 2,13 | -5,02% | 7.000,00 |
| 17.10.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -1,21% | - |
| 16.10.2025 | 2,25 | 2,27 | 2,25 | 2,27 | -0,22% | - |
| 15.10.2025 | 2,27 | 2,27 | 2,25 | 2,27 | -0,33% | - |
| 14.10.2025 | 2,24 | 2,29 | 2,24 | 2,28 | 2,70% | - |
| 13.10.2025 | 2,21 | 2,22 | 2,21 | 2,22 | -1,88% | - |
| 10.10.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -0,55% | 4.500,00 |
| 09.10.2025 | 2,33 | 2,33 | 2,28 | 2,28 | -3,40% | - |
| 08.10.2025 | 2,22 | 2,36 | 2,22 | 2,36 | 3,40% | 3.400,00 |
| 07.10.2025 | 2,14 | 2,28 | 2,14 | 2,28 | 6,80% | - |
| 06.10.2025 | 2,07 | 2,17 | 2,07 | 2,13 | 0,59% | - |
| 03.10.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -1,74% | - |
| 02.10.2025 | 2,20 | 2,20 | 2,15 | 2,16 | 0,47% | - |
| 01.10.2025 | 2,13 | 2,16 | 2,13 | 2,15 | -0,46% | - |
| 30.09.2025 | 2,26 | 2,26 | 2,16 | 2,16 | -2,49% | - |
| 29.09.2025 | 2,10 | 2,23 | 2,10 | 2,21 | 5,73% | - |
| 26.09.2025 | 1,93 | 2,09 | 1,93 | 2,09 | 8,08% | - |
| 25.09.2025 | 1,96 | 1,96 | 1,93 | 1,94 | -1,88% | - |
| 24.09.2025 | 1,96 | 1,97 | 1,96 | 1,97 | -0,68% | 100,00 |
| 23.09.2025 | 1,81 | 1,99 | 1,81 | 1,99 | 9,33% | - |
| 22.09.2025 | 1,74 | 1,84 | 1,74 | 1,82 | 11,88% | - |
| 19.09.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 0,87% | 8.000,00 |
| 18.09.2025 | 1,64 | 1,64 | 1,60 | 1,61 | 1,13% | - |
| 17.09.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -2,93% | - |
| 16.09.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,79% | - |
| 15.09.2025 | 1,75 | 1,75 | 1,64 | 1,65 | -5,11% | - |
| 12.09.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,93% | - |
| 11.09.2025 | 1,76 | 1,76 | 1,70 | 1,73 | -1,54% | - |
| 10.09.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -1,41% | - |
| 09.09.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 3,86% | - |
| 08.09.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 1,42% | - |
| 05.09.2025 | 1,70 | 1,71 | 1,67 | 1,69 | -0,65% | 70,00 |
| 04.09.2025 | 1,79 | 1,79 | 1,68 | 1,70 | -4,82% | - |
| 03.09.2025 | 1,79 | 1,80 | 1,73 | 1,79 | 0,28% | 851,00 |
| 02.09.2025 | 1,74 | 1,80 | 1,74 | 1,78 | 2,59% | 11.321,00 |
| 01.09.2025 | 1,60 | 1,75 | 1,60 | 1,74 | 8,57% | 14.811,00 |
| 29.08.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,50% | - |
| 28.08.2025 | 1,64 | 1,64 | 1,57 | 1,61 | -1,95% | - |
| 27.08.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 2,63% | - |
| 26.08.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -4,77% | 5.000,00 |
| 25.08.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 3,46% | 7.001,00 |
| 22.08.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,49% | - |
| 21.08.2025 | 1,55 | 1,65 | 1,55 | 1,63 | 4,96% | 4.805,00 |
| 20.08.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -1,84% | 10.000,00 |
| 19.08.2025 | 1,60 | 1,61 | 1,56 | 1,58 | -0,82% | 9.000,00 |
| 18.08.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -1,67% | - |
| 15.08.2025 | 1,57 | 1,63 | 1,57 | 1,62 | 3,12% | 6.576,00 |
| 14.08.2025 | 1,57 | 1,59 | 1,57 | 1,57 | 0,13% | 9.000,00 |
| 13.08.2025 | 1,55 | 1,60 | 1,55 | 1,57 | 1,62% | 1,00 |
| 12.08.2025 | 1,61 | 1,61 | 1,54 | 1,54 | -3,74% | - |
| 11.08.2025 | 1,63 | 1,64 | 1,60 | 1,60 | 5,18% | 12.501,00 |
| 08.08.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,79% | 1,00 |
| 07.08.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 2,37% | 1,00 |
| 06.08.2025 | 1,47 | 1,54 | 1,47 | 1,48 | 0,34% | 529,00 |
| 05.08.2025 | 1,40 | 1,50 | 1,40 | 1,47 | 5,59% | 1,00 |
| 04.08.2025 | 1,20 | 1,41 | 1,20 | 1,40 | 16,54% | 8.500,00 |
| 01.08.2025 | 1,25 | 1,26 | 1,20 | 1,20 | -4,70% | - |
| 31.07.2025 | 1,34 | 1,34 | 1,25 | 1,26 | -6,20% | - |
| 30.07.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,60% | - |
| 29.07.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,45% | - |
| 28.07.2025 | 1,32 | 1,35 | 1,30 | 1,33 | 0,08% | 8.000,00 |
| 25.07.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -3,00% | - |