1,450€
-4,61%
Echtzeit-Aktienkurs KISTOS HLDGS LS -,10
Bid:
Ask:
Aktienkurse zur KISTOS HLDGS LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 26.11.2024 | 1,27 | 1,34 | 1,27 | 1,33 | 0,38% | - |
| 25.11.2024 | 1,30 | 1,39 | 1,30 | 1,33 | 1,92% | - |
| 22.11.2024 | 1,15 | 1,32 | 1,15 | 1,30 | 7,88% | - |
| 21.11.2024 | 1,12 | 1,21 | 1,12 | 1,21 | 2,99% | - |
| 20.11.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,30% | - |
| 19.11.2024 | 1,09 | 1,17 | 1,09 | 1,16 | 1,32% | - |
| 18.11.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 15.11.2024 | 1,08 | 1,15 | 1,08 | 1,14 | -0,44% | - |
| 14.11.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 0,88% | - |
| 13.11.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 12.11.2024 | 1,24 | 1,25 | 1,15 | 1,15 | -8,00% | - |
| 11.11.2024 | 1,25 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 08.11.2024 | 1,19 | 1,25 | 1,19 | 1,24 | -0,80% | - |
| 07.11.2024 | 1,19 | 1,28 | 1,19 | 1,25 | 0,00% | - |
| 06.11.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -2,72% | - |
| 05.11.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 0,00% | - |
| 04.11.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | 2.500,00 |
| 01.11.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 31.10.2024 | 1,22 | 1,29 | 1,22 | 1,28 | -0,39% | - |
| 30.10.2024 | 1,24 | 1,32 | 1,24 | 1,28 | 3,23% | - |
| 29.10.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 0,00% | - |
| 28.10.2024 | 1,22 | 1,29 | 1,22 | 1,24 | -3,50% | - |
| 25.10.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 0,39% | - |
| 24.10.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 23.10.2024 | 1,26 | 1,33 | 1,26 | 1,30 | -1,52% | - |
| 22.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -1,87% | - |
| 21.10.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 18.10.2024 | 1,35 | 1,35 | 1,34 | 1,35 | 0,37% | - |
| 17.10.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 0,00% | - |
| 16.10.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,75% | - |
| 15.10.2024 | 1,28 | 1,35 | 1,28 | 1,34 | -0,74% | - |
| 14.10.2024 | 1,28 | 1,35 | 1,28 | 1,35 | 0,00% | - |
| 11.10.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 10.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 08.10.2024 | 1,30 | 1,36 | 1,30 | 1,34 | -1,11% | - |
| 07.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 04.10.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 03.10.2024 | 1,30 | 1,36 | 1,30 | 1,35 | -1,10% | - |
| 02.10.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,37% | - |
| 01.10.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 30.09.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 27.09.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 26.09.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -1,46% | - |
| 25.09.2024 | 1,48 | 1,48 | 1,36 | 1,37 | -7,43% | 3.980,00 |
| 24.09.2024 | 1,40 | 1,49 | 1,40 | 1,48 | 0,34% | - |
| 23.09.2024 | 1,41 | 1,49 | 1,41 | 1,48 | -0,34% | - |
| 20.09.2024 | 1,42 | 1,51 | 1,42 | 1,48 | -1,33% | - |
| 19.09.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,33% | - |
| 18.09.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,66% | - |
| 17.09.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | - |
| 16.09.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 13.09.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 12.09.2024 | 1,55 | 1,56 | 1,51 | 1,51 | -2,58% | - |
| 11.09.2024 | 1,59 | 1,59 | 1,54 | 1,55 | -2,21% | - |
| 10.09.2024 | 1,51 | 1,59 | 1,51 | 1,59 | -0,63% | - |
| 09.09.2024 | 1,53 | 1,60 | 1,53 | 1,60 | -0,31% | - |
| 06.09.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 1,59% | - |
| 05.09.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -1,25% | - |