1,900€
1,06%
Echtzeit-Aktienkurs KISTOS HLDGS LS -,10
Bid:
Ask:
Aktienkurse zur KISTOS HLDGS LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,98 | 2,01 | 1,97 | 2,00 | 1,27% | - |
| 03.07.2025 | 1,88 | 1,98 | 1,88 | 1,98 | 5,05% | - |
| 02.07.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -1,05% | - |
| 01.07.2025 | 2,03 | 2,03 | 1,90 | 1,90 | -5,94% | - |
| 30.06.2025 | 2,10 | 2,10 | 2,02 | 2,02 | -4,04% | - |
| 27.06.2025 | 2,00 | 2,12 | 2,00 | 2,11 | -0,71% | - |
| 26.06.2025 | 2,00 | 2,12 | 2,00 | 2,12 | 0,95% | - |
| 25.06.2025 | 2,02 | 2,13 | 2,02 | 2,10 | -1,41% | - |
| 24.06.2025 | 2,28 | 2,29 | 2,08 | 2,13 | -6,17% | - |
| 23.06.2025 | 2,10 | 2,33 | 2,10 | 2,27 | 3,18% | - |
| 20.06.2025 | 2,31 | 2,31 | 2,20 | 2,20 | -5,17% | - |
| 19.06.2025 | 2,23 | 2,32 | 2,23 | 2,32 | 4,04% | - |
| 18.06.2025 | 2,10 | 2,24 | 2,09 | 2,23 | 6,95% | 1.270,00 |
| 17.06.2025 | 2,00 | 2,10 | 2,00 | 2,09 | -0,71% | - |
| 16.06.2025 | 2,08 | 2,17 | 2,08 | 2,10 | 0,96% | - |
| 13.06.2025 | 2,10 | 2,10 | 2,07 | 2,08 | -1,42% | - |
| 12.06.2025 | 2,12 | 2,14 | 2,10 | 2,11 | -0,94% | 700,00 |
| 11.06.2025 | 1,92 | 2,13 | 1,92 | 2,13 | 5,45% | - |
| 10.06.2025 | 1,90 | 2,06 | 1,90 | 2,02 | 1,00% | - |
| 09.06.2025 | 1,81 | 2,01 | 1,81 | 2,00 | 10,50% | - |
| 06.06.2025 | 1,67 | 1,81 | 1,67 | 1,81 | 2,84% | - |
| 05.06.2025 | 1,73 | 1,83 | 1,73 | 1,76 | -3,30% | - |
| 04.06.2025 | 1,82 | 1,83 | 1,82 | 1,82 | 0,00% | - |
| 03.06.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 0,28% | - |
| 02.06.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -0,55% | - |
| 30.05.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,27% | - |
| 29.05.2025 | 1,74 | 1,84 | 1,74 | 1,82 | 0,28% | - |
| 28.05.2025 | 1,64 | 1,83 | 1,64 | 1,82 | 5,22% | - |
| 27.05.2025 | 1,60 | 1,74 | 1,60 | 1,73 | 3,92% | - |
| 26.05.2025 | 1,60 | 1,70 | 1,57 | 1,66 | -2,06% | - |
| 23.05.2025 | 1,62 | 1,71 | 1,62 | 1,70 | -0,59% | - |
| 22.05.2025 | 1,61 | 1,71 | 1,61 | 1,71 | 0,59% | - |
| 21.05.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | - |
| 20.05.2025 | 1,58 | 1,69 | 1,58 | 1,69 | 0,00% | - |
| 19.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 16.05.2025 | 1,58 | 1,69 | 1,58 | 1,69 | 0,90% | - |
| 15.05.2025 | 1,76 | 1,76 | 1,66 | 1,68 | -4,56% | - |
| 14.05.2025 | 1,68 | 1,77 | 1,68 | 1,76 | -0,57% | - |
| 13.05.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 1,44% | - |
| 12.05.2025 | 1,61 | 1,75 | 1,61 | 1,74 | 2,96% | 250,00 |
| 09.05.2025 | 1,60 | 1,72 | 1,60 | 1,69 | 0,60% | - |
| 08.05.2025 | 1,49 | 1,69 | 1,49 | 1,68 | 7,35% | - |
| 07.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 06.05.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,63% | - |
| 05.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,00% | - |
| 02.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,94% | - |
| 30.04.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -0,96% | - |
| 29.04.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 1,29% | - |
| 28.04.2025 | 1,55 | 1,56 | 1,53 | 1,55 | -0,32% | - |
| 25.04.2025 | 1,55 | 1,56 | 1,55 | 1,55 | 1,64% | - |
| 24.04.2025 | 1,48 | 1,56 | 1,48 | 1,53 | -2,24% | - |
| 23.04.2025 | 1,43 | 1,56 | 1,43 | 1,56 | 3,65% | - |
| 22.04.2025 | 1,40 | 1,51 | 1,40 | 1,51 | 1,35% | - |
| 17.04.2025 | 1,40 | 1,50 | 1,40 | 1,49 | 0,00% | - |
| 16.04.2025 | 1,38 | 1,50 | 1,38 | 1,49 | -0,34% | - |
| 15.04.2025 | 1,39 | 1,50 | 1,39 | 1,49 | 0,68% | - |
| 14.04.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 2,07% | - |
| 11.04.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 0,69% | - |
| 10.04.2025 | 1,43 | 1,55 | 1,43 | 1,44 | 0,70% | - |
| 09.04.2025 | 1,53 | 1,53 | 1,37 | 1,43 | -6,84% | - |
| 08.04.2025 | 1,43 | 1,55 | 1,43 | 1,54 | 2,33% | - |
| 07.04.2025 | 1,53 | 1,60 | 1,43 | 1,50 | -5,96% | - |
| 04.04.2025 | 1,70 | 1,78 | 1,57 | 1,60 | -11,39% | - |
| 03.04.2025 | 1,90 | 1,90 | 1,77 | 1,80 | -5,01% | - |
| 02.04.2025 | 1,74 | 1,92 | 1,74 | 1,90 | 8,91% | - |
| 01.04.2025 | 1,63 | 1,74 | 1,63 | 1,74 | 1,46% | - |
| 31.03.2025 | 1,68 | 1,75 | 1,66 | 1,72 | 2,08% | - |
| 28.03.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 3,07% | - |
| 27.03.2025 | 1,49 | 1,64 | 1,49 | 1,63 | 9,40% | - |
| 26.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 25.03.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 1,70% | - |
| 24.03.2025 | 1,39 | 1,49 | 1,39 | 1,47 | 0,34% | 3.159,00 |
| 21.03.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 20.03.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,69% | - |
| 19.03.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | - |
| 18.03.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 17.03.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 0,35% | 11.000,00 |
| 14.03.2025 | 1,36 | 1,44 | 1,36 | 1,43 | -0,35% | 4.700,00 |
| 13.03.2025 | 1,42 | 1,45 | 1,39 | 1,44 | 5,13% | - |
| 12.03.2025 | 1,41 | 1,41 | 1,36 | 1,37 | -3,19% | - |
| 11.03.2025 | 1,35 | 1,42 | 1,35 | 1,41 | -0,70% | - |
| 10.03.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,16% | - |
| 07.03.2025 | 1,39 | 1,45 | 1,39 | 1,39 | 0,00% | - |
| 06.03.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,77% | - |
| 05.03.2025 | 1,38 | 1,47 | 1,38 | 1,42 | -3,08% | - |
| 04.03.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,01% | - |
| 03.03.2025 | 1,39 | 1,49 | 1,39 | 1,49 | 1,36% | 1.280,00 |
| 28.02.2025 | 1,40 | 1,50 | 1,40 | 1,47 | -1,34% | - |
| 27.02.2025 | 1,39 | 1,49 | 1,39 | 1,49 | 1,71% | - |
| 26.02.2025 | 1,37 | 1,47 | 1,37 | 1,47 | 3,17% | - |
| 25.02.2025 | 1,50 | 1,55 | 1,42 | 1,42 | -8,09% | - |
| 24.02.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -0,32% | - |
| 21.02.2025 | 1,54 | 1,61 | 1,54 | 1,55 | -3,43% | - |
| 20.02.2025 | 1,53 | 1,62 | 1,53 | 1,61 | -2,73% | 240,00 |
| 19.02.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 2,17% | - |
| 18.02.2025 | 1,67 | 1,68 | 1,61 | 1,62 | -3,29% | - |
| 17.02.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 14.02.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,91% | 700,00 |
| 13.02.2025 | 1,76 | 1,77 | 1,65 | 1,65 | -6,53% | - |
| 12.02.2025 | 1,80 | 1,82 | 1,75 | 1,76 | -1,95% | - |