2,900€
0,69%
Echtzeit-Aktienkurs Kistos Holdings Plc.
Bid:
Ask:
Aktienkurse zur Kistos Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,09 | 3,57 | 3,09 | 3,23 | 0,62% | - |
| 06.03.2026 | 3,05 | 3,30 | 3,03 | 3,21 | 18,01% | - |
| 05.03.2026 | 2,88 | 3,04 | 2,72 | 2,72 | 4,62% | - |
| 04.03.2026 | 2,90 | 2,92 | 2,60 | 2,60 | 0,00% | - |
| 03.03.2026 | 2,91 | 3,05 | 2,60 | 2,60 | -1,52% | - |
| 02.03.2026 | 2,72 | 3,11 | 2,64 | 2,64 | 6,45% | - |
| 27.02.2026 | 2,77 | 2,82 | 2,48 | 2,48 | -15,07% | - |
| 26.02.2026 | 2,88 | 2,92 | 2,77 | 2,92 | 7,35% | - |
| 25.02.2026 | 2,73 | 3,05 | 2,72 | 2,72 | 11,48% | - |
| 24.02.2026 | 2,78 | 2,79 | 2,44 | 2,44 | -16,44% | - |
| 23.02.2026 | 2,76 | 2,92 | 2,72 | 2,92 | -2,67% | - |
| 20.02.2026 | 2,74 | 3,15 | 2,73 | 3,00 | 22,95% | 500,00 |
| 18.02.2026 | 2,81 | 2,82 | 2,44 | 2,44 | -8,27% | - |
| 17.02.2026 | 2,77 | 2,89 | 2,66 | 2,66 | 6,40% | - |
| 16.02.2026 | 2,91 | 2,92 | 2,50 | 2,50 | -14,09% | - |
| 13.02.2026 | 2,90 | 2,98 | 2,66 | 2,91 | 4,68% | - |
| 12.02.2026 | 3,03 | 3,03 | 2,78 | 2,78 | -7,64% | - |
| 11.02.2026 | 3,06 | 3,10 | 3,01 | 3,01 | 9,85% | - |
| 10.02.2026 | 2,94 | 3,09 | 2,74 | 2,74 | -1,44% | - |
| 09.02.2026 | 2,97 | 2,99 | 2,78 | 2,78 | -6,40% | - |
| 06.02.2026 | 2,84 | 2,97 | 2,68 | 2,97 | 16,93% | - |
| 05.02.2026 | 2,90 | 2,94 | 2,46 | 2,54 | -3,05% | - |
| 04.02.2026 | 2,80 | 2,97 | 2,62 | 2,62 | 4,80% | - |
| 03.02.2026 | 2,60 | 2,82 | 2,46 | 2,50 | -2,72% | - |
| 02.02.2026 | 2,78 | 2,78 | 2,57 | 2,57 | -8,54% | - |
| 30.01.2026 | 2,81 | 2,86 | 2,62 | 2,81 | 7,25% | - |
| 29.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 28.01.2026 | 2,62 | 2,65 | 2,54 | 2,63 | 0,77% | - |
| 27.01.2026 | 2,63 | 2,69 | 2,61 | 2,61 | -0,76% | - |
| 26.01.2026 | 2,72 | 2,72 | 2,62 | 2,63 | -3,31% | - |
| 23.01.2026 | 2,59 | 2,72 | 2,54 | 2,72 | 15,25% | - |
| 22.01.2026 | 2,68 | 2,69 | 2,36 | 2,36 | -11,94% | - |
| 21.01.2026 | 2,65 | 2,71 | 2,59 | 2,68 | 1,52% | - |
| 20.01.2026 | 2,59 | 2,65 | 2,57 | 2,64 | 1,15% | - |
| 19.01.2026 | 2,59 | 2,66 | 2,55 | 2,61 | 10,59% | - |
| 16.01.2026 | 2,48 | 2,63 | 2,36 | 2,36 | -4,84% | - |
| 15.01.2026 | 2,51 | 2,61 | 2,43 | 2,48 | -1,20% | - |
| 14.01.2026 | 2,16 | 2,72 | 2,16 | 2,51 | 16,47% | - |
| 13.01.2026 | 2,10 | 2,45 | 1,94 | 2,16 | 14,63% | - |
| 12.01.2026 | 2,06 | 2,20 | 1,88 | 1,88 | -8,74% | - |
| 09.01.2026 | 2,07 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 08.01.2026 | 2,02 | 2,15 | 2,02 | 2,06 | 5,64% | - |
| 07.01.2026 | 2,10 | 2,11 | 1,95 | 1,95 | -4,88% | - |
| 06.01.2026 | 2,10 | 2,12 | 2,05 | 2,05 | -2,38% | - |
| 05.01.2026 | 2,08 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 02.01.2026 | 2,07 | 2,14 | 2,07 | 2,12 | 7,61% | - |
| 29.12.2025 | 2,08 | 2,09 | 1,97 | 1,97 | -2,48% | - |
| 22.12.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -0,98% | - |
| 17.12.2025 | 2,13 | 2,14 | 2,04 | 2,04 | -8,11% | - |
| 12.12.2025 | 2,35 | 2,41 | 2,22 | 2,22 | 25,42% | - |
| 08.12.2025 | 1,76 | 1,77 | 1,70 | 1,77 | 2,91% | 277,00 |
| 04.12.2025 | 1,83 | 1,84 | 1,72 | 1,72 | -6,27% | - |
| 03.12.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,27% | - |
| 02.12.2025 | 1,83 | 1,84 | 1,83 | 1,83 | -0,27% | - |
| 01.12.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 4,26% | - |
| 28.11.2025 | 1,77 | 1,80 | 1,76 | 1,76 | 2,33% | - |
| 26.11.2025 | 1,81 | 1,90 | 1,72 | 1,72 | -1,15% | - |
| 24.11.2025 | 1,85 | 1,85 | 1,74 | 1,74 | -0,57% | - |
| 20.11.2025 | 1,84 | 1,84 | 1,75 | 1,75 | 0,00% | - |
| 19.11.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -4,89% | - |
| 18.11.2025 | 1,92 | 1,92 | 1,84 | 1,84 | 0,00% | - |
| 17.11.2025 | 1,92 | 1,92 | 1,84 | 1,84 | 1,10% | - |
| 14.11.2025 | 1,98 | 1,99 | 1,82 | 1,82 | -9,68% | - |
| 13.11.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 4,40% | - |
| 12.11.2025 | 2,02 | 2,02 | 1,93 | 1,93 | 0,00% | - |
| 11.11.2025 | 2,04 | 2,05 | 1,93 | 1,93 | -1,53% | - |
| 10.11.2025 | 2,07 | 2,07 | 1,96 | 1,96 | -5,77% | - |
| 07.11.2025 | 2,09 | 2,09 | 2,08 | 2,08 | 4,52% | - |
| 06.11.2025 | 2,13 | 2,13 | 1,99 | 1,99 | -2,45% | - |
| 05.11.2025 | 2,13 | 2,13 | 2,04 | 2,04 | 0,00% | - |
| 04.11.2025 | 2,14 | 2,15 | 2,04 | 2,04 | 0,00% | - |
| 03.11.2025 | 2,04 | 2,18 | 2,04 | 2,04 | 4,62% | - |
| 30.10.2025 | 2,01 | 2,08 | 1,95 | 1,95 | 4,84% | - |
| 28.10.2025 | 1,97 | 1,97 | 1,86 | 1,86 | -0,53% | - |
| 27.10.2025 | 1,97 | 1,98 | 1,87 | 1,87 | -1,06% | - |
| 24.10.2025 | 2,00 | 2,00 | 1,89 | 1,89 | 8,00% | - |
| 22.10.2025 | 1,79 | 1,88 | 1,75 | 1,75 | 1,74% | - |
| 21.10.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -15,69% | - |
| 20.10.2025 | 1,80 | 2,09 | 1,80 | 2,04 | 16,57% | 1.000,00 |
| 17.10.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 2,94% | - |
| 16.10.2025 | 1,75 | 1,77 | 1,70 | 1,70 | -1,73% | - |
| 14.10.2025 | 1,79 | 1,83 | 1,73 | 1,73 | 2,98% | 4.000,00 |
| 13.10.2025 | 1,85 | 1,86 | 1,68 | 1,68 | -4,00% | - |
| 10.10.2025 | 1,87 | 1,88 | 1,75 | 1,75 | -6,67% | - |
| 09.10.2025 | 1,86 | 1,88 | 1,85 | 1,88 | -0,53% | - |
| 08.10.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 3,01% | - |
| 07.10.2025 | 1,93 | 1,93 | 1,83 | 1,83 | 0,00% | - |
| 06.10.2025 | 1,94 | 1,95 | 1,83 | 1,83 | -0,54% | - |
| 03.10.2025 | 1,88 | 1,94 | 1,84 | 1,84 | -1,87% | - |
| 02.10.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 7,14% | - |
| 01.10.2025 | 1,82 | 1,87 | 1,75 | 1,75 | -3,58% | - |
| 30.09.2025 | 1,85 | 1,85 | 1,81 | 1,82 | 0,83% | - |
| 29.09.2025 | 1,93 | 1,93 | 1,80 | 1,80 | -6,49% | - |
| 26.09.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 6,35% | - |
| 25.09.2025 | 1,90 | 1,93 | 1,81 | 1,81 | -4,74% | - |
| 24.09.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,00% | - |
| 23.09.2025 | 1,91 | 1,91 | 1,89 | 1,90 | 6,74% | - |
| 22.09.2025 | 1,93 | 1,94 | 1,78 | 1,78 | -4,30% | - |
| 19.09.2025 | 1,93 | 1,94 | 1,86 | 1,86 | -0,53% | - |
| 18.09.2025 | 1,95 | 1,95 | 1,87 | 1,87 | 0,00% | - |