2,715€
-3,89%
Echtzeit-Aktienkurs Kingsgate Consolidated Ltd.
Bid:
Ask:
Aktienkurse zur Kingsgate Consolidated Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,85 | 2,98 | 2,83 | 2,83 | 1,44% | 9.080,00 |
| 11.12.2025 | 2,80 | 2,82 | 2,79 | 2,79 | 4,70% | 14.000,00 |
| 10.12.2025 | 2,72 | 2,72 | 2,66 | 2,66 | 5,98% | 27.500,00 |
| 09.12.2025 | 2,51 | 2,54 | 2,51 | 2,51 | 0,00% | 4.200,00 |
| 08.12.2025 | 2,51 | 2,54 | 2,51 | 2,51 | -2,33% | 1.000,00 |
| 05.12.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,20% | - |
| 04.12.2025 | 2,57 | 2,66 | 2,57 | 2,66 | 1,34% | 1.500,00 |
| 03.12.2025 | 2,62 | 2,69 | 2,62 | 2,62 | 4,38% | 1.500,00 |
| 02.12.2025 | 2,53 | 2,55 | 2,51 | 2,51 | 4,37% | 21.412,00 |
| 01.12.2025 | 2,43 | 2,45 | 2,41 | 2,41 | 2,12% | 428,00 |
| 28.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,39% | - |
| 27.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,45% | - |
| 26.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | - |
| 25.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 3,66% | - |
| 24.11.2025 | 2,04 | 2,19 | 2,04 | 2,19 | 3,07% | 3.000,00 |
| 21.11.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -9,21% | - |
| 20.11.2025 | 2,31 | 2,43 | 2,31 | 2,34 | 1,52% | 11.428,00 |
| 19.11.2025 | 2,33 | 2,33 | 2,30 | 2,30 | -0,22% | - |
| 18.11.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -1,50% | - |
| 17.11.2025 | 2,43 | 2,43 | 2,34 | 2,34 | -8,24% | 4.500,00 |
| 14.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 13.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 12.11.2025 | 2,53 | 2,57 | 2,53 | 2,57 | 0,39% | - |
| 11.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,39% | - |
| 10.11.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 5,21% | 7.143,00 |
| 07.11.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -0,83% | 200,00 |
| 06.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,47% | - |
| 05.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,63% | - |
| 04.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,67% | 3.886,00 |
| 03.11.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 6,68% | 2.000,00 |
| 31.10.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 10,71% | - |
| 30.10.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -1,01% | - |
| 29.10.2025 | 1,91 | 1,98 | 1,91 | 1,98 | 4,32% | 2.000,00 |
| 28.10.2025 | 1,95 | 1,95 | 1,85 | 1,90 | -5,10% | 23.000,00 |
| 27.10.2025 | 2,05 | 2,05 | 2,00 | 2,00 | -2,44% | 14.600,00 |
| 24.10.2025 | 2,05 | 2,09 | 2,05 | 2,05 | -2,38% | 28.700,00 |
| 23.10.2025 | 2,10 | 2,17 | 2,10 | 2,10 | 2,44% | 760,00 |
| 22.10.2025 | 2,07 | 2,07 | 2,05 | 2,05 | -1,44% | - |
| 21.10.2025 | 2,19 | 2,19 | 2,08 | 2,08 | 0,73% | 10.469,00 |
| 20.10.2025 | 2,10 | 2,10 | 2,07 | 2,07 | -1,67% | - |
| 17.10.2025 | 2,19 | 2,22 | 2,06 | 2,10 | -6,04% | 10.146,00 |
| 16.10.2025 | 2,21 | 2,24 | 2,21 | 2,24 | 1,13% | - |
| 15.10.2025 | 2,20 | 2,29 | 2,20 | 2,21 | -1,34% | 5.500,00 |
| 14.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 13.10.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,63% | - |
| 10.10.2025 | 2,20 | 2,20 | 2,15 | 2,15 | -2,72% | - |
| 09.10.2025 | 2,22 | 2,23 | 2,21 | 2,21 | -1,34% | 5.000,00 |
| 08.10.2025 | 2,29 | 2,34 | 2,24 | 2,24 | 2,29% | 48.000,00 |
| 07.10.2025 | 2,22 | 2,22 | 2,19 | 2,19 | 3,07% | 28.000,00 |
| 06.10.2025 | 2,10 | 2,17 | 2,10 | 2,12 | 1,92% | 5.850,00 |
| 03.10.2025 | 2,07 | 2,17 | 2,07 | 2,08 | -0,48% | 100,00 |
| 02.10.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,88% | - |
| 01.10.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 2,40% | 1.800,00 |
| 30.09.2025 | 2,11 | 2,18 | 2,08 | 2,08 | -4,81% | 25.000,00 |
| 29.09.2025 | 2,16 | 2,28 | 2,16 | 2,19 | 5,81% | 19.562,00 |
| 26.09.2025 | 2,03 | 2,11 | 2,03 | 2,07 | 6,22% | 1.500,00 |
| 25.09.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 1,57% | - |
| 24.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,10% | - |
| 23.09.2025 | 1,93 | 1,98 | 1,92 | 1,92 | 9,36% | 2.500,00 |
| 22.09.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 4,78% | - |
| 19.09.2025 | 1,54 | 1,68 | 1,54 | 1,67 | 7,18% | 8.000,00 |
| 18.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,39% | - |
| 17.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,12% | - |
| 16.09.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -0,37% | 620,00 |
| 15.09.2025 | 1,60 | 1,62 | 1,60 | 1,61 | -6,40% | 2.260,00 |
| 12.09.2025 | 1,72 | 1,77 | 1,72 | 1,72 | -3,80% | 2.544,00 |
| 10.09.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 4,07% | 6.955,00 |
| 05.09.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,00% | 1.470,00 |
| 04.09.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -4,36% | 958,00 |
| 03.09.2025 | 1,68 | 1,74 | 1,68 | 1,74 | -2,57% | - |
| 02.09.2025 | 1,72 | 1,81 | 1,72 | 1,79 | 5,54% | 500,00 |
| 01.09.2025 | 1,63 | 1,75 | 1,63 | 1,70 | 9,84% | 12.964,00 |
| 29.08.2025 | 1,55 | 1,63 | 1,54 | 1,54 | -0,52% | 173,00 |
| 28.08.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -2,27% | - |
| 27.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,28% | - |
| 26.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,66% | - |
| 25.08.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 4,53% | 1.314,00 |
| 22.08.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -4,10% | 1.209,00 |
| 21.08.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 9,08% | - |
| 20.08.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -2,44% | - |
| 19.08.2025 | 1,54 | 1,57 | 1,54 | 1,56 | -0,64% | 13.300,00 |
| 18.08.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -2,00% | 119,00 |
| 15.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 14.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,69% | - |
| 13.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,79% | - |
| 12.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,93% | - |
| 11.08.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 3,43% | - |
| 08.08.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,07% | 6.217,00 |
| 07.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 06.08.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,93% | - |
| 05.08.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 7,24% | 2.500,00 |
| 04.08.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 12,09% | 5.000,00 |
| 01.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,74% | - |
| 31.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,02% | - |
| 30.07.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,94% | - |
| 29.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 28.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,77% | - |
| 25.07.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -4,58% | - |
| 24.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,29% | - |
| 23.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,14% | - |