1,550€
-3,13%
Echtzeit-Aktienkurs Kistos Holdings Plc.
Bid:
Ask:
Aktienkurse zur Kistos Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 1,97% | - |
| 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% | - |
| 11.02.2025 | 1,57 | 1,80 | 1,57 | 1,80 | 9,45% | 400,00 |
| 10.02.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 4,79% | - |
| 07.02.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -1,88% | - |
| 06.02.2025 | 1,55 | 1,61 | 1,53 | 1,60 | 2,90% | 7.727,00 |
| 05.02.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 0,98% | - |
| 04.02.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -2,23% | - |
| 03.02.2025 | 1,56 | 1,59 | 1,54 | 1,57 | 0,96% | - |
| 31.01.2025 | 1,56 | 1,56 | 1,54 | 1,56 | -0,32% | - |
| 30.01.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,95% | - |
| 29.01.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,61% | - |
| 28.01.2025 | 1,53 | 1,61 | 1,52 | 1,54 | -4,06% | - |
| 27.01.2025 | 1,53 | 1,62 | 1,53 | 1,60 | -0,93% | 52,00 |
| 24.01.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,92% | - |
| 23.01.2025 | 1,58 | 1,64 | 1,58 | 1,63 | 3,49% | - |
| 22.01.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,00% | - |
| 21.01.2025 | 1,55 | 1,65 | 1,55 | 1,58 | -4,83% | - |
| 20.01.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 17.01.2025 | 1,66 | 1,66 | 1,65 | 1,66 | -0,30% | - |
| 16.01.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | - |
| 15.01.2025 | 1,57 | 1,68 | 1,57 | 1,67 | 5,70% | - |
| 14.01.2025 | 1,53 | 1,64 | 1,52 | 1,58 | 3,27% | - |
| 13.01.2025 | 1,40 | 1,53 | 1,40 | 1,53 | 9,29% | - |
| 10.01.2025 | 1,29 | 1,40 | 1,29 | 1,40 | 2,56% | - |
| 09.01.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 0,74% | - |
| 08.01.2025 | 1,31 | 1,42 | 1,31 | 1,36 | -1,09% | - |
| 07.01.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,08% | - |
| 06.01.2025 | 1,38 | 1,46 | 1,38 | 1,39 | -4,81% | - |
| 03.01.2025 | 1,33 | 1,47 | 1,33 | 1,46 | 9,40% | - |
| 02.01.2025 | 1,22 | 1,34 | 1,22 | 1,33 | 4,31% | - |
| 30.12.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 0,00% | - |
| 27.12.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 23.12.2024 | 1,22 | 1,28 | 1,22 | 1,26 | -1,57% | - |
| 20.12.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 0,00% | - |
| 19.12.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 18.12.2024 | 1,32 | 1,32 | 1,27 | 1,28 | -3,03% | - |
| 17.12.2024 | 1,36 | 1,37 | 1,32 | 1,32 | -2,94% | - |
| 16.12.2024 | 1,33 | 1,41 | 1,33 | 1,36 | -2,86% | - |
| 13.12.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,75% | - |
| 12.12.2024 | 1,30 | 1,43 | 1,30 | 1,43 | 5,17% | - |
| 11.12.2024 | 1,24 | 1,36 | 1,24 | 1,36 | 4,23% | - |
| 10.12.2024 | 1,23 | 1,31 | 1,23 | 1,30 | -0,38% | - |
| 09.12.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,97% | - |
| 06.12.2024 | 1,29 | 1,36 | 1,29 | 1,35 | 0,00% | - |
| 05.12.2024 | 1,35 | 1,41 | 1,35 | 1,35 | -4,61% | - |
| 04.12.2024 | 1,29 | 1,41 | 1,29 | 1,41 | 3,30% | - |
| 03.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 02.12.2024 | 1,29 | 1,37 | 1,29 | 1,37 | 0,00% | - |
| 29.11.2024 | 1,26 | 1,37 | 1,26 | 1,37 | 3,80% | - |
| 28.11.2024 | 1,27 | 1,34 | 1,27 | 1,32 | -1,50% | - |