10,565€
0,14%
Echtzeit-Aktienkurs KITRON ASA NK 0,1
Bid:
Ask:
Aktienkurse zur KITRON ASA NK 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,40 | 9,64 | 9,31 | 9,58 | 3,62% | 3.640,00 |
| 04.05.2026 | 9,23 | 9,50 | 9,20 | 9,24 | 0,05% | 3.677,00 |
| 30.04.2026 | 9,22 | 9,29 | 9,11 | 9,24 | -0,05% | 2.954,00 |
| 29.04.2026 | 9,38 | 9,54 | 9,20 | 9,24 | -1,41% | 5.806,00 |
| 28.04.2026 | 9,46 | 9,59 | 9,35 | 9,38 | -1,09% | 1.387,00 |
| 27.04.2026 | 9,80 | 9,92 | 9,45 | 9,48 | -4,26% | 5.946,00 |
| 24.04.2026 | 8,90 | 9,98 | 8,89 | 9,90 | 12,08% | 16.867,00 |
| 23.04.2026 | 8,89 | 8,96 | 8,66 | 8,83 | -1,20% | 3.787,00 |
| 22.04.2026 | 8,87 | 9,21 | 8,87 | 8,94 | 0,81% | 2.543,00 |
| 21.04.2026 | 9,25 | 9,44 | 8,79 | 8,87 | -5,64% | 8.159,00 |
| 20.04.2026 | 9,36 | 9,45 | 9,16 | 9,40 | 0,48% | 3.582,00 |
| 17.04.2026 | 9,14 | 9,45 | 9,12 | 9,35 | 2,93% | 13.377,00 |
| 16.04.2026 | 9,03 | 9,25 | 9,01 | 9,09 | 0,85% | 1.618,00 |
| 15.04.2026 | 8,82 | 9,18 | 8,81 | 9,01 | 2,19% | 8.165,00 |
| 14.04.2026 | 9,47 | 9,49 | 8,75 | 8,82 | -7,61% | 11.966,00 |
| 13.04.2026 | 9,36 | 9,61 | 9,36 | 9,54 | 1,71% | 16.506,00 |
| 10.04.2026 | 9,30 | 9,55 | 9,06 | 9,38 | 0,97% | 12.782,00 |
| 09.04.2026 | 8,85 | 9,37 | 8,76 | 9,29 | 4,79% | 11.151,00 |
| 08.04.2026 | 8,63 | 8,91 | 8,61 | 8,87 | 3,24% | 6.137,00 |
| 07.04.2026 | 8,64 | 8,70 | 8,37 | 8,59 | -0,58% | 14.059,00 |
| 02.04.2026 | 8,61 | 8,72 | 8,55 | 8,64 | -1,35% | 8.328,00 |
| 01.04.2026 | 8,42 | 8,85 | 8,41 | 8,76 | 4,39% | 11.162,00 |
| 31.03.2026 | 8,22 | 8,41 | 8,08 | 8,39 | 2,67% | 2.589,00 |
| 30.03.2026 | 8,04 | 8,24 | 7,91 | 8,17 | 1,30% | 20.928,00 |
| 27.03.2026 | 8,51 | 8,52 | 8,05 | 8,07 | -5,06% | 8.289,00 |
| 26.03.2026 | 8,70 | 8,70 | 8,47 | 8,50 | -2,37% | 2.109,00 |
| 25.03.2026 | 8,56 | 8,80 | 8,54 | 8,70 | 1,63% | 9.350,00 |
| 24.03.2026 | 8,47 | 8,59 | 8,35 | 8,56 | 0,18% | 8.550,00 |
| 23.03.2026 | 8,50 | 8,61 | 8,13 | 8,55 | -0,29% | 11.337,00 |
| 20.03.2026 | 9,08 | 9,16 | 8,51 | 8,57 | -5,48% | 10.328,00 |
| 19.03.2026 | 9,28 | 9,41 | 9,02 | 9,07 | -2,28% | 11.755,00 |
| 18.03.2026 | 9,25 | 9,42 | 9,05 | 9,28 | 0,42% | 9.542,00 |
| 17.03.2026 | 9,04 | 9,30 | 8,99 | 9,24 | 2,34% | 4.372,00 |
| 16.03.2026 | 8,66 | 9,04 | 8,57 | 9,03 | 5,17% | 1.487,00 |
| 13.03.2026 | 8,71 | 8,79 | 8,49 | 8,59 | -1,29% | 6.800,00 |
| 12.03.2026 | 8,59 | 8,88 | 8,54 | 8,70 | 0,31% | 5.544,00 |
| 11.03.2026 | 8,91 | 8,93 | 8,49 | 8,67 | -2,58% | 4.548,00 |
| 10.03.2026 | 8,78 | 8,96 | 8,64 | 8,90 | 1,08% | 6.519,00 |
| 09.03.2026 | 9,15 | 9,17 | 8,65 | 8,81 | -2,48% | 9.790,00 |
| 06.03.2026 | 9,55 | 9,55 | 8,92 | 9,03 | -4,37% | 10.560,00 |
| 05.03.2026 | 9,85 | 9,88 | 9,40 | 9,45 | -5,06% | 13.389,00 |
| 04.03.2026 | 9,57 | 10,10 | 9,55 | 9,95 | 3,70% | 7.481,00 |
| 03.03.2026 | 9,61 | 9,68 | 9,38 | 9,59 | -1,34% | 18.976,00 |
| 02.03.2026 | 9,49 | 9,99 | 9,49 | 9,72 | 3,33% | 8.760,00 |
| 27.02.2026 | 9,49 | 9,66 | 9,34 | 9,41 | -0,79% | 6.500,00 |
| 26.02.2026 | 9,86 | 9,89 | 9,41 | 9,49 | -3,51% | 11.408,00 |
| 25.02.2026 | 9,62 | 10,06 | 9,57 | 9,83 | 2,26% | 7.609,00 |
| 24.02.2026 | 9,52 | 9,79 | 9,33 | 9,61 | -0,38% | 12.473,00 |
| 23.02.2026 | 9,50 | 9,75 | 9,31 | 9,65 | 1,23% | 14.587,00 |
| 20.02.2026 | 9,48 | 9,67 | 9,28 | 9,53 | 0,58% | 9.048,00 |
| 19.02.2026 | 9,31 | 9,61 | 9,01 | 9,48 | 3,27% | 11.751,00 |
| 18.02.2026 | 8,56 | 9,19 | 8,56 | 9,18 | 7,24% | 8.331,00 |
| 17.02.2026 | 8,47 | 8,61 | 8,34 | 8,56 | 0,88% | 2.515,00 |
| 16.02.2026 | 8,25 | 8,49 | 8,18 | 8,48 | 3,16% | 4.948,00 |
| 13.02.2026 | 7,83 | 8,49 | 7,67 | 8,22 | 5,18% | 19.933,00 |
| 12.02.2026 | 7,55 | 7,97 | 7,29 | 7,82 | 5,86% | 6.726,00 |
| 11.02.2026 | 7,58 | 7,66 | 7,37 | 7,39 | -2,35% | 3.550,00 |
| 10.02.2026 | 7,59 | 7,62 | 7,40 | 7,56 | -0,46% | - |
| 09.02.2026 | 7,45 | 7,60 | 7,41 | 7,60 | 2,08% | 463,00 |
| 06.02.2026 | 7,03 | 7,57 | 7,02 | 7,44 | 5,98% | 4.440,00 |
| 05.02.2026 | 7,20 | 7,24 | 6,97 | 7,02 | -2,50% | 9.828,00 |
| 04.02.2026 | 7,31 | 7,37 | 7,20 | 7,20 | -1,53% | 7.727,00 |
| 03.02.2026 | 7,23 | 7,48 | 7,23 | 7,32 | 1,25% | 1.294,00 |
| 02.02.2026 | 7,08 | 7,27 | 7,06 | 7,23 | 0,87% | 3.718,00 |
| 30.01.2026 | 7,02 | 7,36 | 7,01 | 7,16 | 0,82% | 3.457,00 |
| 29.01.2026 | 7,15 | 7,21 | 6,96 | 7,11 | -0,39% | 5.187,00 |
| 28.01.2026 | 7,31 | 7,36 | 7,10 | 7,13 | -1,88% | 21.021,00 |
| 27.01.2026 | 7,02 | 7,35 | 7,02 | 7,27 | 3,66% | 9.798,00 |
| 26.01.2026 | 7,18 | 7,19 | 6,97 | 7,01 | -2,23% | 4.661,00 |
| 23.01.2026 | 7,12 | 7,21 | 7,10 | 7,17 | 1,10% | 3.497,00 |
| 22.01.2026 | 7,14 | 7,27 | 7,00 | 7,10 | -0,32% | 10.276,00 |
| 21.01.2026 | 7,10 | 7,18 | 6,92 | 7,12 | 0,61% | 7.360,00 |
| 20.01.2026 | 6,83 | 7,09 | 6,77 | 7,08 | 3,31% | 3.152,00 |
| 19.01.2026 | 6,95 | 6,95 | 6,72 | 6,85 | -2,14% | 8.625,00 |
| 16.01.2026 | 6,68 | 7,00 | 6,64 | 7,00 | 4,95% | 3.180,00 |
| 15.01.2026 | 6,64 | 6,74 | 6,58 | 6,67 | 0,30% | 3.990,00 |
| 14.01.2026 | 6,57 | 6,66 | 6,48 | 6,65 | 1,26% | 6.475,00 |
| 13.01.2026 | 6,59 | 6,59 | 6,49 | 6,57 | -0,35% | - |
| 12.01.2026 | 6,49 | 6,62 | 6,49 | 6,59 | 1,43% | 500,00 |
| 09.01.2026 | 6,41 | 6,58 | 6,40 | 6,50 | 0,93% | 123,00 |
| 08.01.2026 | 6,50 | 6,69 | 6,35 | 6,44 | -1,15% | 6.600,00 |
| 07.01.2026 | 6,37 | 6,56 | 6,36 | 6,51 | 1,99% | 2.739,00 |
| 06.01.2026 | 6,36 | 6,44 | 6,27 | 6,38 | 0,52% | 5.589,00 |
| 05.01.2026 | 6,32 | 6,43 | 6,21 | 6,35 | 0,51% | 4.170,00 |
| 02.01.2026 | 6,17 | 6,33 | 6,17 | 6,32 | 1,69% | 1.136,00 |
| 30.12.2025 | 6,17 | 6,29 | 6,17 | 6,21 | 0,66% | 1.392,00 |
| 29.12.2025 | 6,04 | 6,18 | 6,03 | 6,17 | 2,35% | 8.380,00 |
| 23.12.2025 | 5,94 | 6,10 | 5,94 | 6,03 | 1,46% | 14.020,00 |
| 22.12.2025 | 5,82 | 5,96 | 5,82 | 5,94 | 2,06% | 3.816,00 |
| 19.12.2025 | 5,70 | 5,85 | 5,69 | 5,82 | 2,10% | 1.667,00 |
| 18.12.2025 | 5,60 | 5,75 | 5,60 | 5,70 | 1,88% | 6.841,00 |
| 17.12.2025 | 5,57 | 5,71 | 5,56 | 5,60 | 0,63% | 8.000,00 |
| 16.12.2025 | 5,67 | 5,68 | 5,54 | 5,56 | -2,03% | 23.930,00 |
| 15.12.2025 | 5,74 | 5,74 | 5,67 | 5,68 | -0,73% | 6.054,00 |
| 12.12.2025 | 5,76 | 5,99 | 5,71 | 5,72 | -1,26% | 3.090,00 |
| 11.12.2025 | 5,60 | 5,87 | 5,60 | 5,79 | 3,11% | 14.037,00 |
| 10.12.2025 | 5,39 | 5,79 | 5,39 | 5,62 | 4,33% | 19.370,00 |
| 09.12.2025 | 5,33 | 5,48 | 5,33 | 5,39 | 0,98% | 5.020,00 |
| 08.12.2025 | 5,27 | 5,39 | 5,26 | 5,33 | 1,10% | 3.541,00 |
| 05.12.2025 | 5,26 | 5,32 | 5,24 | 5,28 | 0,32% | 1.218,00 |