1,068€
8,38%
Echtzeit-Aktienkurs KST BETEILIGUNGS AG NA
Bid:
Ask:
Aktienkurse zur KST BETEILIGUNGS AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,51% | - |
| 28.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -2,48% | - |
| 27.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 26.01.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,51% | - |
| 23.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 22.01.2026 | 1,05 | 1,05 | 1,00 | 1,00 | -0,99% | 1.000,00 |
| 21.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -9,82% | - |
| 20.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 19.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 16.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 15.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 14.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 13.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 12.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 1.000,00 |
| 09.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 08.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 07.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 06.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 7,77% | - |
| 05.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 02.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -8,85% | - |
| 30.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 29.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 11,76% | - |
| 23.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -11,30% | - |
| 22.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 9,52% | - |
| 19.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -7,89% | - |
| 18.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 17.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 16.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 15.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 12.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 11.12.2025 | 1,07 | 1,15 | 1,07 | 1,15 | 9,52% | 170,00 |
| 10.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 09.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 08.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 05.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 04.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 03.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 02.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 01.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 28.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 27.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 26.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 272,00 |
| 25.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 24.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 21.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 20.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 19.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 18.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 17.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 14.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 13.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 12.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 11.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 10.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 07.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 06.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 05.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 04.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 03.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 31.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 30.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 29.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 28.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 826,00 |
| 27.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 546,00 |
| 24.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 23.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 22.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 21.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 17.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 16.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 15.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 14.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 13.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 06.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 03.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 02.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 5,50% | - |
| 01.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 30.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 29.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 25.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 24.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 23.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 22.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 18.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 17.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 16.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 15.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 12.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 10.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 7,55% | - |
| 05.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 04.09.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 4,72% | 2.000,00 |
| 03.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |