1,043€
-1,88%
Echtzeit-Aktienkurs KST Beteiligungs AG
Bid:
Ask:
Aktienkurse zur KST Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,02 | 1,05 | 1,02 | 1,02 | -3,76% | - |
| 01.04.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 31.03.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 1,18% | - |
| 30.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,24% | - |
| 27.03.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 0,71% | - |
| 26.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | - |
| 25.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,69% | - |
| 24.03.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,48% | - |
| 23.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -0,72% | - |
| 19.03.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 0,24% | - |
| 17.03.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -1,89% | - |
| 16.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,24% | - |
| 12.03.2026 | 1,06 | 1,06 | 1,04 | 1,06 | 0,00% | - |
| 11.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,24% | - |
| 10.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 3,44% | - |
| 09.03.2026 | 1,02 | 1,02 | 1,01 | 1,02 | -8,54% | - |
| 06.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,68% | - |
| 05.03.2026 | 1,11 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 04.03.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 03.03.2026 | 1,11 | 1,11 | 1,09 | 1,11 | 0,00% | - |
| 02.03.2026 | 1,09 | 1,13 | 1,08 | 1,11 | 0,00% | 600,00 |
| 27.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 26.02.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 23.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,68% | - |
| 20.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,23% | - |
| 19.02.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 17.02.2026 | 1,11 | 1,11 | 1,10 | 1,11 | -0,23% | - |
| 16.02.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -2,42% | - |
| 13.02.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 12.02.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 11.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 10.02.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 2,70% | - |
| 04.02.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,23% | - |
| 03.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,67% | - |
| 02.02.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 4,69% | - |
| 30.01.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 29.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -0,93% | - |
| 28.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 21.01.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -4,89% | - |
| 20.01.2026 | 1,14 | 1,14 | 1,12 | 1,13 | 0,45% | - |
| 19.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 16.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 15.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 14.01.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -4,60% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 08.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,27% | - |
| 07.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 06.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -0,84% | - |
| 02.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 30.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 5,29% | - |
| 23.12.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -5,42% | - |
| 22.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,67% | - |
| 19.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 18.12.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -5,83% | 1.000,00 |
| 17.12.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 1,27% | - |
| 16.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 12.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 9,63% | - |
| 10.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,11% | 364,00 |
| 05.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 04.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 03.12.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 02.12.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,89% | - |
| 28.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 27.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,44% | - |
| 26.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,45% | - |
| 25.11.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 21.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 20.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 19.11.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,76% | - |
| 18.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,34% | - |
| 14.11.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -0,44% | - |
| 12.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,81% | - |
| 10.11.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -1,78% | - |
| 07.11.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 2,74% | - |
| 06.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,67% | - |
| 04.11.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 29.10.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 28.10.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 0,00% | - |
| 24.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 20.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 17.10.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 16.10.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -1,73% | - |
| 14.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,70% | - |
| 13.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | - |
| 10.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 09.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 08.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 07.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 06.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 03.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 02.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 1,73% | - |
| 30.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 29.09.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 26.09.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 25.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 24.09.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 23.09.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 22.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 19.09.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |