9,080€
-1,52%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 9,24 | 9,30 | 9,06 | 9,09 | -1,41% | - |
| 20.10.2026 | 9,21 | 9,23 | 8,97 | 9,22 | -0,05% | 1.782,00 |
| 19.10.2026 | 9,44 | 9,45 | 9,19 | 9,23 | -1,91% | 6.620,00 |
| 16.10.2026 | 9,22 | 9,55 | 9,21 | 9,41 | 2,14% | 4.550,00 |
| 15.10.2026 | 9,21 | 9,22 | 9,20 | 9,21 | -4,91% | - |
| 14.10.2026 | 9,65 | 9,82 | 9,61 | 9,68 | 0,27% | 14,00 |
| 13.10.2026 | 9,79 | 9,85 | 9,61 | 9,66 | -1,44% | 52,00 |
| 12.10.2026 | 9,80 | 9,87 | 9,65 | 9,80 | 0,16% | 6,00 |
| 09.10.2026 | 9,70 | 9,80 | 9,60 | 9,78 | 1,02% | 25.440,00 |
| 08.10.2026 | 9,59 | 9,70 | 9,46 | 9,68 | 0,60% | 2.284,00 |
| 07.10.2026 | 9,87 | 9,93 | 9,59 | 9,63 | -2,66% | 56,00 |
| 06.10.2026 | 9,93 | 10,04 | 9,87 | 9,89 | -0,45% | 4.080,00 |
| 05.10.2026 | 9,63 | 10,12 | 9,62 | 9,93 | 2,58% | 3.553,00 |
| 02.10.2026 | 9,44 | 9,69 | 9,43 | 9,68 | 2,79% | 1.639,00 |
| 01.10.2026 | 8,97 | 9,48 | 8,94 | 9,42 | 5,31% | 7.583,00 |
| 30.09.2026 | 9,01 | 9,16 | 8,94 | 8,95 | -0,58% | 2,00 |
| 29.09.2026 | 8,98 | 9,07 | 8,88 | 9,00 | 0,04% | 639,00 |
| 28.09.2026 | 9,02 | 9,04 | 8,83 | 8,99 | -0,72% | 3.392,00 |
| 25.09.2026 | 9,05 | 9,11 | 8,95 | 9,06 | 0,06% | - |
| 24.09.2026 | 9,25 | 9,29 | 9,01 | 9,05 | -2,37% | 6.120,00 |
| 23.09.2026 | 9,06 | 9,35 | 9,06 | 9,27 | 2,35% | 1.182,00 |
| 22.09.2026 | 9,09 | 9,22 | 9,03 | 9,06 | -0,36% | 6.644,00 |
| 21.09.2026 | 9,17 | 9,19 | 9,07 | 9,09 | -0,19% | 1.319,00 |
| 18.09.2026 | 9,14 | 9,25 | 9,09 | 9,11 | -0,31% | 8.400,00 |
| 17.09.2026 | 8,86 | 9,21 | 8,77 | 9,14 | 3,49% | - |
| 16.09.2026 | 8,71 | 8,91 | 8,70 | 8,83 | 1,55% | 17,00 |
| 15.09.2026 | 8,74 | 8,81 | 8,59 | 8,70 | -0,51% | 6.916,00 |
| 14.09.2026 | 8,90 | 8,91 | 8,72 | 8,74 | -1,87% | 120,00 |
| 11.09.2026 | 8,77 | 8,94 | 8,68 | 8,91 | 1,93% | - |
| 10.09.2026 | 8,94 | 9,12 | 8,73 | 8,74 | -2,28% | 880,00 |
| 09.09.2026 | 8,89 | 9,01 | 8,79 | 8,94 | 0,72% | 2.898,00 |
| 08.09.2026 | 9,16 | 9,16 | 8,86 | 8,88 | -3,03% | 3.460,00 |
| 07.09.2026 | 8,93 | 9,20 | 8,92 | 9,16 | 2,66% | 984,00 |
| 04.09.2026 | 8,46 | 8,94 | 8,46 | 8,92 | 5,79% | 4.134,00 |
| 03.09.2026 | 8,41 | 8,44 | 8,26 | 8,43 | -0,24% | - |
| 02.09.2026 | 8,38 | 8,64 | 8,38 | 8,45 | 0,93% | 520,00 |
| 01.09.2026 | 8,49 | 8,50 | 8,35 | 8,37 | -1,39% | 583,00 |
| 31.08.2026 | 8,59 | 8,61 | 8,48 | 8,49 | -1,16% | 12.182,00 |
| 28.08.2026 | 8,55 | 8,64 | 8,52 | 8,59 | 0,55% | 7.252,00 |
| 27.08.2026 | 8,42 | 8,64 | 8,41 | 8,54 | 1,85% | 790,00 |
| 26.08.2026 | 8,48 | 8,51 | 8,21 | 8,39 | -1,12% | 1.380,00 |
| 25.08.2026 | 7,98 | 8,54 | 7,97 | 8,48 | 6,84% | 30.564,00 |
| 24.08.2026 | 7,87 | 8,11 | 7,76 | 7,94 | 0,92% | 18.011,00 |
| 21.08.2026 | 7,75 | 7,93 | 7,74 | 7,87 | 1,65% | 253,00 |
| 20.08.2026 | 7,73 | 7,75 | 7,72 | 7,74 | -0,71% | 1.200,00 |
| 19.08.2026 | 8,18 | 8,19 | 7,77 | 7,80 | -18,62% | 3.860,00 |
| 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 |