1,100€
-2,22%
Echtzeit-Aktienkurs KST BETEILIGUNGS AG NA
Bid:
Ask:
Aktienkurse zur KST BETEILIGUNGS AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.09.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 17.09.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,87% | - |
| 16.09.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -2,53% | - |
| 15.09.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -2,07% | - |
| 10.09.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 2,54% | - |
| 09.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,89% | - |
| 08.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 05.09.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 0,00% | 1.422,00 |
| 04.09.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 4,65% | - |
| 03.09.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 02.09.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 2,36% | - |
| 01.09.2025 | 1,09 | 1,10 | 1,06 | 1,06 | -1,85% | - |
| 26.08.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 25.08.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 22.08.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 21.08.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 20.08.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 19.08.2025 | 1,08 | 1,10 | 1,07 | 1,09 | 0,93% | - |
| 18.08.2025 | 1,08 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 15.08.2025 | 1,08 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 14.08.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,00% | - |
| 13.08.2025 | 1,08 | 1,10 | 1,08 | 1,08 | -0,46% | - |
| 12.08.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 11.08.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 2,36% | - |
| 08.08.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -2,75% | - |
| 07.08.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 06.08.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 05.08.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 04.08.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 01.08.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 0,00% | - |
| 31.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 30.07.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 0,92% | - |
| 29.07.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 28.07.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 1,84% | 1.500,00 |
| 25.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 24.07.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,47% | - |
| 22.07.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,47% | - |
| 21.07.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 2,38% | - |
| 18.07.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 2,44% | - |
| 17.07.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -1,44% | - |
| 16.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 15.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 14.07.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 0,00% | - |
| 11.07.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 10.07.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -1,42% | 1.400,00 |
| 09.07.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 0,48% | - |
| 03.07.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,72% | - |
| 02.07.2025 | 1,04 | 1,05 | 1,04 | 1,04 | 0,00% | - |
| 01.07.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 0,72% | - |
| 30.06.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 0,24% | - |
| 27.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 26.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,24% | - |
| 25.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 24.06.2025 | 1,05 | 1,05 | 1,01 | 1,03 | 0,00% | - |
| 23.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 20.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 19.06.2025 | 1,06 | 1,08 | 1,03 | 1,03 | -3,74% | - |
| 18.06.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,83% | - |