3,661€
-3,05%
Echtzeit-Aktienkurs Kingsgate Consolidated Ltd.
Bid:
Ask:
Aktienkurse zur Kingsgate Consolidated Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 3,69 | 3,74 | 3,62 | 3,66 | 0,30% | 30.561,00 |
| 22.04.2026 | 3,63 | 3,69 | 3,62 | 3,65 | 5,49% | 25.853,00 |
| 21.04.2026 | 3,46 | 3,50 | 3,42 | 3,46 | -0,23% | 5.602,00 |
| 20.04.2026 | 3,47 | 3,49 | 3,45 | 3,47 | 0,32% | 5.420,00 |
| 15.04.2026 | 3,46 | 3,50 | 3,41 | 3,46 | 11,12% | 3.153,00 |
| 08.04.2026 | 3,12 | 3,16 | 3,11 | 3,11 | 15,65% | 22,00 |
| 07.04.2026 | 2,72 | 2,72 | 2,66 | 2,69 | 3,56% | 3.037,00 |
| 02.04.2026 | 2,64 | 2,64 | 2,55 | 2,60 | 5,70% | 9.067,00 |
| 27.03.2026 | 2,46 | 2,49 | 2,46 | 2,46 | -13,92% | 1.076,00 |
| 25.03.2026 | 2,82 | 2,87 | 2,71 | 2,86 | 3,44% | 3.077,00 |
| 23.03.2026 | 2,65 | 2,85 | 2,54 | 2,76 | 2,22% | 51.701,00 |
| 20.03.2026 | 3,28 | 3,28 | 2,70 | 2,70 | -18,18% | 30.866,00 |
| 19.03.2026 | 3,46 | 3,46 | 3,27 | 3,30 | -13,44% | 21.872,00 |
| 18.03.2026 | 3,97 | 4,02 | 3,81 | 3,81 | -2,99% | 23.281,00 |
| 17.03.2026 | 3,91 | 3,93 | 3,89 | 3,93 | 4,66% | 1.283,00 |
| 13.03.2026 | 3,75 | 3,76 | 3,75 | 3,76 | -1,18% | - |
| 09.03.2026 | 3,80 | 3,80 | 3,76 | 3,80 | -9,79% | 2.766,00 |
| 04.03.2026 | 4,21 | 4,21 | 4,18 | 4,21 | -3,27% | 475,00 |
| 03.03.2026 | 4,38 | 4,38 | 4,29 | 4,36 | 6,67% | 5.448,00 |
| 26.02.2026 | 4,18 | 4,18 | 4,03 | 4,08 | 1,94% | 9.692,00 |
| 25.02.2026 | 3,96 | 4,02 | 3,93 | 4,01 | 4,84% | 21.464,00 |
| 24.02.2026 | 3,80 | 3,89 | 3,76 | 3,82 | 9,69% | 14.291,00 |
| 19.02.2026 | 3,51 | 3,54 | 3,48 | 3,48 | 3,80% | 2.101,00 |
| 16.02.2026 | 3,36 | 3,40 | 3,32 | 3,36 | -0,52% | 5.251,00 |
| 11.02.2026 | 3,32 | 3,44 | 3,32 | 3,37 | 4,41% | 1.943,00 |
| 10.02.2026 | 3,24 | 3,25 | 3,23 | 3,23 | 13,93% | 7.963,00 |
| 06.02.2026 | 2,83 | 2,84 | 2,82 | 2,84 | -17,71% | 3.687,00 |
| 04.02.2026 | 3,37 | 3,51 | 3,37 | 3,45 | 2,53% | 24.579,00 |
| 02.02.2026 | 3,39 | 3,42 | 3,34 | 3,36 | -10,88% | 10.394,00 |
| 30.01.2026 | 3,79 | 3,79 | 3,73 | 3,77 | -4,80% | 6.771,00 |
| 29.01.2026 | 3,93 | 4,00 | 3,93 | 3,96 | 1,02% | 725,00 |
| 26.01.2026 | 3,97 | 3,98 | 3,90 | 3,92 | -1,63% | 45.596,00 |
| 20.01.2026 | 3,95 | 3,99 | 3,93 | 3,99 | 0,44% | 4.805,00 |
| 19.01.2026 | 3,91 | 4,03 | 3,91 | 3,97 | 18,26% | 25.243,00 |
| 07.01.2026 | 3,38 | 3,39 | 3,36 | 3,36 | 1,13% | 2.823,00 |
| 06.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -0,52% | - |
| 02.01.2026 | 3,33 | 3,34 | 3,33 | 3,34 | 5,12% | - |
| 29.12.2025 | 3,25 | 3,31 | 3,17 | 3,17 | 3,42% | 38.776,00 |
| 23.12.2025 | 3,14 | 3,25 | 3,05 | 3,07 | -0,97% | 93.213,00 |
| 22.12.2025 | 3,06 | 3,14 | 3,06 | 3,10 | 4,29% | 5.585,00 |
| 19.12.2025 | 2,98 | 2,98 | 2,95 | 2,97 | 10,00% | 4.201,00 |
| 16.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,18% | - |
| 15.12.2025 | 2,73 | 2,79 | 2,67 | 2,71 | 6,81% | 21.809,00 |
| 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 |