3,060€
4,08%
Echtzeit-Aktienkurs KISTOS HLDGS LS -,10
Bid:
Ask:
Aktienkurse zur KISTOS HLDGS LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,08 | 3,09 | 3,06 | 3,07 | -0,65% | - |
| 29.07.2026 | 3,05 | 3,15 | 3,05 | 3,09 | 0,65% | - |
| 28.07.2026 | 3,02 | 3,16 | 3,01 | 3,07 | 2,33% | - |
| 27.07.2026 | 3,23 | 3,24 | 2,95 | 3,00 | -5,36% | - |
| 24.07.2026 | 3,19 | 3,21 | 3,12 | 3,17 | -0,63% | - |
| 23.07.2026 | 3,22 | 3,30 | 3,18 | 3,19 | -0,93% | - |
| 22.07.2026 | 3,24 | 3,25 | 3,21 | 3,22 | -0,62% | - |
| 21.07.2026 | 3,26 | 3,29 | 3,20 | 3,24 | 0,00% | - |
| 20.07.2026 | 3,25 | 3,35 | 3,23 | 3,24 | -0,61% | - |
| 17.07.2026 | 3,21 | 3,31 | 3,20 | 3,26 | 3,82% | - |
| 16.07.2026 | 3,31 | 3,39 | 3,14 | 3,14 | -4,85% | - |
| 15.07.2026 | 3,29 | 3,37 | 3,28 | 3,30 | -2,94% | - |
| 14.07.2026 | 3,27 | 3,49 | 3,26 | 3,40 | 3,34% | - |
| 13.07.2026 | 3,21 | 3,37 | 3,19 | 3,29 | 1,86% | - |
| 10.07.2026 | 3,28 | 3,34 | 3,22 | 3,23 | -1,52% | - |
| 09.07.2026 | 3,37 | 3,40 | 3,27 | 3,28 | -2,09% | - |
| 08.07.2026 | 3,22 | 3,40 | 3,20 | 3,35 | 3,72% | - |
| 07.07.2026 | 3,14 | 3,32 | 3,14 | 3,23 | 1,25% | - |
| 06.07.2026 | 3,21 | 3,29 | 3,17 | 3,19 | -0,93% | - |
| 03.07.2026 | 3,01 | 3,26 | 2,98 | 3,22 | 7,69% | - |
| 02.07.2026 | 2,92 | 3,03 | 2,91 | 2,99 | 2,40% | - |
| 01.07.2026 | 2,84 | 2,95 | 2,82 | 2,92 | 2,82% | - |
| 30.06.2026 | 2,86 | 2,87 | 2,78 | 2,84 | -0,70% | - |
| 29.06.2026 | 2,76 | 2,91 | 2,72 | 2,86 | 4,76% | - |
| 26.06.2026 | 2,64 | 2,77 | 2,64 | 2,73 | 2,25% | - |
| 25.06.2026 | 2,70 | 2,73 | 2,62 | 2,67 | -1,11% | - |
| 24.06.2026 | 2,64 | 2,76 | 2,62 | 2,70 | 1,12% | - |
| 23.06.2026 | 2,64 | 2,72 | 2,63 | 2,67 | -0,37% | - |
| 22.06.2026 | 2,73 | 3,10 | 2,68 | 2,68 | -1,83% | - |
| 19.06.2026 | 2,75 | 2,77 | 2,72 | 2,73 | -1,80% | - |
| 18.06.2026 | 2,77 | 2,78 | 2,76 | 2,78 | 1,46% | - |
| 17.06.2026 | 2,75 | 2,80 | 2,74 | 2,74 | 0,00% | - |
| 16.06.2026 | 2,84 | 2,85 | 2,74 | 2,74 | 3,79% | - |
| 12.06.2026 | 3,10 | 3,10 | 2,64 | 2,64 | -14,84% | - |
| 11.06.2026 | 3,00 | 3,10 | 3,00 | 3,10 | 0,00% | - |
| 10.06.2026 | 3,08 | 3,10 | 3,03 | 3,10 | -0,32% | - |
| 09.06.2026 | 3,11 | 3,12 | 3,03 | 3,11 | 12,68% | - |
| 08.06.2026 | 3,06 | 3,12 | 2,76 | 2,76 | -3,50% | - |
| 05.06.2026 | 3,16 | 3,16 | 2,86 | 2,86 | -10,06% | - |
| 04.06.2026 | 3,14 | 3,20 | 3,04 | 3,18 | 0,32% | - |
| 03.06.2026 | 3,17 | 3,20 | 3,14 | 3,17 | 0,00% | - |
| 02.06.2026 | 3,22 | 3,23 | 3,14 | 3,17 | 0,63% | - |
| 01.06.2026 | 3,18 | 3,29 | 2,92 | 3,15 | 10,14% | - |
| 29.05.2026 | 3,19 | 3,25 | 2,86 | 2,86 | -9,78% | - |
| 28.05.2026 | 3,22 | 3,28 | 3,17 | 3,17 | -2,16% | - |
| 27.05.2026 | 3,23 | 3,26 | 3,22 | 3,24 | 5,19% | - |
| 26.05.2026 | 3,34 | 3,45 | 3,08 | 3,08 | 10,00% | - |
| 25.05.2026 | 3,40 | 3,40 | 2,80 | 2,80 | -16,17% | - |
| 22.05.2026 | 3,35 | 3,45 | 3,30 | 3,34 | 5,03% | - |
| 21.05.2026 | 3,44 | 3,46 | 3,18 | 3,18 | 2,58% | - |
| 20.05.2026 | 3,39 | 3,49 | 3,10 | 3,10 | -6,06% | - |
| 19.05.2026 | 3,48 | 3,51 | 3,30 | 3,30 | -5,71% | - |
| 18.05.2026 | 3,33 | 3,56 | 3,33 | 3,50 | 25,00% | 1.804,00 |
| 15.05.2026 | 3,55 | 3,59 | 2,50 | 2,80 | -21,57% | 4.500,00 |
| 14.05.2026 | 3,46 | 3,58 | 3,40 | 3,57 | 3,18% | - |
| 13.05.2026 | 3,55 | 3,58 | 3,44 | 3,46 | -1,98% | - |
| 12.05.2026 | 3,40 | 3,59 | 3,40 | 3,53 | 15,36% | - |
| 11.05.2026 | 3,37 | 3,52 | 3,06 | 3,06 | 0,66% | - |
| 08.05.2026 | 3,33 | 3,49 | 3,04 | 3,04 | -6,17% | - |
| 07.05.2026 | 3,50 | 3,56 | 3,24 | 3,24 | 3,18% | - |
| 06.05.2026 | 3,68 | 3,71 | 3,14 | 3,14 | -3,68% | - |
| 05.05.2026 | 3,69 | 3,82 | 3,26 | 3,26 | -11,17% | - |
| 04.05.2026 | 3,79 | 3,79 | 3,66 | 3,67 | 8,58% | - |
| 30.04.2026 | 3,68 | 3,90 | 3,38 | 3,38 | -3,43% | - |
| 29.04.2026 | 3,53 | 3,53 | 3,50 | 3,50 | 11,46% | - |
| 28.04.2026 | 3,53 | 3,58 | 3,14 | 3,14 | -11,05% | - |
| 27.04.2026 | 3,58 | 3,63 | 3,53 | 3,53 | 3,82% | - |
| 24.04.2026 | 3,64 | 3,75 | 3,40 | 3,40 | 4,94% | - |
| 23.04.2026 | 3,41 | 3,73 | 3,24 | 3,24 | -5,81% | - |
| 22.04.2026 | 2,92 | 3,54 | 2,90 | 3,44 | 18,62% | 230.300,00 |
| 21.04.2026 | 3,06 | 3,11 | 2,90 | 2,90 | 0,69% | - |
| 20.04.2026 | 2,83 | 2,96 | 2,83 | 2,88 | 8,27% | - |
| 17.04.2026 | 3,10 | 3,17 | 2,66 | 2,66 | -11,33% | - |
| 16.04.2026 | 3,15 | 3,21 | 3,00 | 3,00 | 7,14% | - |
| 15.04.2026 | 3,10 | 3,15 | 2,80 | 2,80 | 0,72% | - |
| 14.04.2026 | 3,17 | 3,18 | 2,78 | 2,78 | -12,30% | - |
| 13.04.2026 | 3,10 | 3,27 | 3,10 | 3,17 | 12,41% | - |
| 10.04.2026 | 3,14 | 3,20 | 2,82 | 2,82 | 0,00% | - |
| 09.04.2026 | 2,96 | 3,20 | 2,82 | 2,82 | 6,02% | - |
| 08.04.2026 | 3,06 | 3,06 | 2,66 | 2,66 | -3,62% | - |
| 07.04.2026 | 2,90 | 3,08 | 2,76 | 2,76 | -1,08% | - |
| 02.04.2026 | 2,74 | 2,79 | 2,74 | 2,79 | 10,71% | - |
| 01.04.2026 | 2,97 | 2,97 | 2,52 | 2,52 | -4,55% | - |
| 31.03.2026 | 3,12 | 3,12 | 2,64 | 2,64 | -4,35% | - |
| 30.03.2026 | 3,04 | 3,10 | 2,76 | 2,76 | 1,47% | - |
| 27.03.2026 | 2,97 | 3,06 | 2,72 | 2,72 | 2,26% | - |
| 26.03.2026 | 2,87 | 3,02 | 2,66 | 2,66 | 3,10% | - |
| 25.03.2026 | 2,92 | 2,98 | 2,58 | 2,58 | -1,53% | - |
| 24.03.2026 | 2,82 | 3,04 | 2,62 | 2,62 | 3,15% | - |
| 23.03.2026 | 3,08 | 3,14 | 2,54 | 2,54 | -9,29% | - |
| 20.03.2026 | 3,24 | 3,29 | 2,72 | 2,80 | -13,31% | - |
| 19.03.2026 | 3,09 | 3,27 | 3,04 | 3,23 | 3,86% | - |
| 18.03.2026 | 3,16 | 3,17 | 3,04 | 3,11 | 11,07% | - |
| 17.03.2026 | 3,15 | 3,17 | 2,80 | 2,80 | -11,67% | - |
| 16.03.2026 | 3,16 | 3,26 | 3,14 | 3,17 | 13,21% | - |
| 13.03.2026 | 3,06 | 3,32 | 2,80 | 2,80 | -12,50% | - |
| 12.03.2026 | 3,35 | 3,35 | 3,04 | 3,20 | -2,74% | - |
| 11.03.2026 | 2,91 | 3,29 | 2,91 | 3,29 | 25,57% | - |
| 10.03.2026 | 3,21 | 3,21 | 2,62 | 2,62 | -9,66% | - |
| 09.03.2026 | 3,09 | 3,57 | 2,90 | 2,90 | -9,66% | - |