2,750€
8,59%
Echtzeit-Aktienkurs Kingsgate Consolidated Ltd.
Bid:
Ask:
Aktienkurse zur Kingsgate Consolidated Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 2,57 | 2,58 | 2,53 | 2,53 | 4,87% | 8.486,00 |
| 28.11.2025 | 2,41 | 2,46 | 2,41 | 2,42 | 2,33% | 2.218,00 |
| 27.11.2025 | 2,36 | 2,40 | 2,32 | 2,36 | 1,83% | 475,00 |
| 25.11.2025 | 2,36 | 2,36 | 2,32 | 2,32 | 6,06% | 1.000,00 |
| 24.11.2025 | 2,20 | 2,25 | 2,16 | 2,19 | 0,00% | 16.382,00 |
| 21.11.2025 | 2,21 | 2,21 | 2,17 | 2,19 | -15,31% | 5.550,00 |
| 13.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,19% | 100,00 |
| 11.11.2025 | 2,58 | 2,61 | 2,58 | 2,58 | 2,39% | 17.722,00 |
| 10.11.2025 | 2,51 | 2,53 | 2,49 | 2,52 | 3,71% | 24.116,00 |
| 05.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 9,85% | - |
| 31.10.2025 | 2,21 | 2,21 | 2,18 | 2,21 | 12,74% | 1.606,00 |
| 28.10.2025 | 1,87 | 1,97 | 1,85 | 1,96 | -7,09% | 70.828,00 |
| 24.10.2025 | 2,11 | 2,11 | 2,07 | 2,11 | -0,94% | 1.916,00 |
| 20.10.2025 | 2,16 | 2,17 | 2,12 | 2,13 | -5,44% | 9.915,00 |
| 15.10.2025 | 2,25 | 2,28 | 2,23 | 2,25 | 6,26% | 4.940,00 |
| 03.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,63% | - |
| 01.10.2025 | 2,15 | 2,19 | 2,15 | 2,15 | -0,58% | 400,00 |
| 30.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -3,13% | - |
| 29.09.2025 | 2,21 | 2,26 | 2,21 | 2,24 | 13,19% | 16.050,00 |
| 23.09.2025 | 1,98 | 1,98 | 1,94 | 1,97 | 20,84% | 5.800,00 |
| 19.09.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,24% | 3.133,00 |
| 18.09.2025 | 1,62 | 1,62 | 1,58 | 1,61 | -2,30% | 2.900,00 |
| 15.09.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -5,87% | - |
| 10.09.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 3,66% | - |
| 05.09.2025 | 1,68 | 1,72 | 1,65 | 1,69 | -0,29% | 7.351,00 |
| 04.09.2025 | 1,69 | 1,71 | 1,68 | 1,70 | -4,87% | 13.370,00 |
| 03.09.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 0,28% | 44.172,00 |
| 02.09.2025 | 1,76 | 1,81 | 1,73 | 1,78 | 2,53% | 19.476,00 |
| 01.09.2025 | 1,67 | 1,77 | 1,67 | 1,74 | 8,64% | 124.725,00 |
| 29.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,44% | - |
| 28.08.2025 | 1,59 | 1,63 | 1,59 | 1,61 | -2,25% | 3.599,00 |
| 27.08.2025 | 1,64 | 1,68 | 1,64 | 1,64 | 2,88% | 5.000,00 |
| 26.08.2025 | 1,62 | 1,63 | 1,59 | 1,60 | -4,77% | 2.001,00 |
| 25.08.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 3,52% | - |
| 22.08.2025 | 1,62 | 1,65 | 1,59 | 1,62 | 0,56% | 427,00 |
| 21.08.2025 | 1,64 | 1,65 | 1,61 | 1,61 | 4,21% | 14.946,00 |
| 20.08.2025 | 1,56 | 1,58 | 1,55 | 1,55 | -2,15% | 7.062,00 |
| 19.08.2025 | 1,58 | 1,59 | 1,56 | 1,58 | -0,94% | 6.208,00 |
| 18.08.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -0,56% | 3.668,00 |
| 15.08.2025 | 1,62 | 1,65 | 1,59 | 1,60 | 2,36% | 14.293,00 |
| 14.08.2025 | 1,57 | 1,57 | 1,56 | 1,57 | -0,19% | 1.221,00 |
| 13.08.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 1,49% | 2.128,00 |
| 12.08.2025 | 1,57 | 1,57 | 1,52 | 1,55 | -3,56% | 15.823,00 |
| 11.08.2025 | 1,62 | 1,62 | 1,58 | 1,60 | 5,88% | 7.951,00 |
| 08.08.2025 | 1,53 | 1,53 | 1,50 | 1,51 | 0,00% | 17.299,00 |
| 07.08.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 2,37% | - |
| 06.08.2025 | 1,50 | 1,51 | 1,48 | 1,48 | 1,58% | - |
| 05.08.2025 | 1,48 | 1,49 | 1,45 | 1,46 | 5,51% | 4.750,00 |
| 04.08.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 15,38% | 18.433,00 |
| 01.08.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -5,90% | 8.090,00 |
| 31.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,50% | - |
| 30.07.2025 | 1,35 | 1,38 | 1,34 | 1,35 | 0,98% | 180,00 |
| 29.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,53% | - |
| 28.07.2025 | 1,34 | 1,34 | 1,30 | 1,33 | 0,08% | 45.294,00 |
| 25.07.2025 | 1,34 | 1,34 | 1,31 | 1,32 | -3,43% | 1.001,00 |
| 24.07.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -2,14% | 39.089,00 |
| 23.07.2025 | 1,41 | 1,41 | 1,37 | 1,40 | -1,96% | 8.739,00 |
| 22.07.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 3,25% | 3.157,00 |
| 21.07.2025 | 1,35 | 1,41 | 1,33 | 1,38 | -0,14% | 3.373,00 |
| 18.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,82% | - |
| 17.07.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -4,98% | 1.100,00 |
| 16.07.2025 | 1,37 | 1,42 | 1,34 | 1,41 | 0,14% | 14.371,00 |
| 15.07.2025 | 1,40 | 1,40 | 1,37 | 1,40 | -3,44% | 14.589,00 |
| 14.07.2025 | 1,46 | 1,49 | 1,42 | 1,45 | 2,90% | 2.932,00 |
| 11.07.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,93% | 5.512,00 |
| 10.07.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 6,55% | - |
| 09.07.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -5,13% | 2.287,00 |
| 08.07.2025 | 1,37 | 1,41 | 1,37 | 1,38 | 6,79% | 4.411,00 |
| 07.07.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -3,64% | - |
| 04.07.2025 | 1,35 | 1,35 | 1,32 | 1,35 | 0,45% | 500,00 |
| 03.07.2025 | 1,33 | 1,37 | 1,31 | 1,34 | 1,67% | 3.554,00 |
| 02.07.2025 | 1,32 | 1,35 | 1,31 | 1,32 | -0,90% | 100,00 |
| 01.07.2025 | 1,34 | 1,34 | 1,30 | 1,33 | 6,15% | 13.060,00 |
| 30.06.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,89% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,23 | 1,24 | -1,51% | 24.000,00 |
| 26.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 25.06.2025 | 1,25 | 1,27 | 1,25 | 1,25 | 0,00% | 1.968,00 |
| 24.06.2025 | 1,25 | 1,25 | 1,21 | 1,25 | -1,11% | 10.600,00 |
| 23.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -2,10% | - |
| 20.06.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | 2.652,00 |
| 19.06.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -6,81% | - |
| 18.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,14% | - |
| 17.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 0,36% | - |
| 16.06.2025 | 1,37 | 1,39 | 1,32 | 1,38 | 2,38% | 2.568,00 |
| 13.06.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 7,09% | 1.742,00 |
| 12.06.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 3,46% | 10.900,00 |
| 11.06.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -1,62% | 700,00 |
| 10.06.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,16% | 100,00 |
| 09.06.2025 | 1,24 | 1,26 | 1,23 | 1,23 | -0,32% | 100,00 |
| 06.06.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,08% | - |
| 05.06.2025 | 1,23 | 1,24 | 1,21 | 1,24 | -0,16% | 1.005,00 |
| 04.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,23% | - |
| 03.06.2025 | 1,19 | 1,24 | 1,19 | 1,21 | 3,77% | 13.200,00 |
| 02.06.2025 | 1,17 | 1,21 | 1,17 | 1,17 | 1,57% | 1.000,00 |
| 30.05.2025 | 1,17 | 1,17 | 1,11 | 1,15 | -0,78% | 889,00 |
| 29.05.2025 | 1,16 | 1,19 | 1,14 | 1,16 | 3,30% | 5.000,00 |
| 28.05.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -0,71% | 21.055,00 |
| 27.05.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -1,82% | - |
| 26.05.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 3,32% | - |
| 23.05.2025 | 1,14 | 1,15 | 1,11 | 1,11 | 0,36% | 1.400,00 |