25,880€
-2,45%
Echtzeit-Aktienkurs KUROS BIOSCI.AG NAM.SF-,1
Bid:
Ask:
Aktienkurse zur KUROS BIOSCI.AG NAM.SF-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 26,54 | 26,59 | 25,54 | 25,89 | -2,41% | 375,00 |
| 16.03.2026 | 28,08 | 28,09 | 26,08 | 26,53 | -4,71% | 623,00 |
| 13.03.2026 | 28,82 | 29,10 | 27,63 | 27,84 | -3,40% | 327,00 |
| 12.03.2026 | 31,14 | 31,39 | 28,41 | 28,82 | -8,80% | 914,00 |
| 11.03.2026 | 32,08 | 32,58 | 30,81 | 31,60 | -1,25% | - |
| 10.03.2026 | 30,33 | 33,52 | 30,18 | 32,00 | 5,40% | 1.513,00 |
| 09.03.2026 | 28,68 | 30,52 | 28,39 | 30,36 | 3,27% | - |
| 06.03.2026 | 30,33 | 30,36 | 29,24 | 29,40 | -2,00% | - |
| 05.03.2026 | 30,09 | 31,25 | 29,87 | 30,00 | -1,02% | 150,00 |
| 04.03.2026 | 29,49 | 30,69 | 29,19 | 30,31 | 2,82% | 1.200,00 |
| 03.03.2026 | 29,94 | 30,01 | 28,73 | 29,48 | -1,77% | 1.000,00 |
| 02.03.2026 | 29,30 | 30,05 | 28,39 | 30,01 | 1,25% | - |
| 27.02.2026 | 29,26 | 30,12 | 29,15 | 29,64 | 1,33% | - |
| 26.02.2026 | 29,41 | 29,88 | 29,11 | 29,25 | -1,08% | 135,00 |
| 25.02.2026 | 29,12 | 30,06 | 28,91 | 29,57 | 1,58% | - |
| 24.02.2026 | 27,83 | 29,11 | 27,55 | 29,11 | 4,71% | 1.500,00 |
| 23.02.2026 | 28,38 | 28,71 | 27,69 | 27,80 | -2,80% | - |
| 20.02.2026 | 29,11 | 29,32 | 28,28 | 28,60 | -1,55% | - |
| 19.02.2026 | 27,91 | 29,68 | 27,89 | 29,05 | 4,16% | - |
| 18.02.2026 | 27,90 | 28,29 | 27,37 | 27,89 | 0,72% | 200,00 |
| 17.02.2026 | 27,32 | 27,94 | 27,05 | 27,69 | 1,02% | - |
| 16.02.2026 | 27,64 | 27,86 | 27,23 | 27,41 | -0,90% | - |
| 13.02.2026 | 27,46 | 28,12 | 27,17 | 27,66 | 0,51% | - |
| 12.02.2026 | 26,96 | 27,96 | 26,86 | 27,52 | 2,69% | - |
| 11.02.2026 | 28,52 | 28,53 | 26,37 | 26,80 | -5,96% | 97,00 |
| 10.02.2026 | 27,68 | 28,58 | 27,47 | 28,50 | 2,96% | 100,00 |
| 09.02.2026 | 27,60 | 28,37 | 27,29 | 27,68 | 1,99% | - |
| 06.02.2026 | 27,54 | 27,56 | 26,78 | 27,14 | -1,49% | - |
| 05.02.2026 | 28,40 | 28,43 | 27,51 | 27,55 | -2,58% | - |
| 04.02.2026 | 28,72 | 28,99 | 28,10 | 28,28 | -1,50% | - |
| 03.02.2026 | 28,10 | 28,87 | 27,72 | 28,71 | 2,39% | 500,00 |
| 02.02.2026 | 27,67 | 28,07 | 27,42 | 28,04 | -0,25% | 1.000,00 |
| 30.01.2026 | 28,13 | 28,26 | 27,81 | 28,11 | 0,79% | 100,00 |
| 29.01.2026 | 28,21 | 28,45 | 27,70 | 27,89 | -1,41% | - |
| 28.01.2026 | 29,18 | 29,36 | 28,00 | 28,29 | -3,18% | - |
| 27.01.2026 | 29,10 | 29,58 | 28,90 | 29,22 | 1,53% | - |
| 26.01.2026 | 30,45 | 30,62 | 28,30 | 28,78 | -5,73% | 1.155,00 |
| 23.01.2026 | 30,59 | 30,83 | 30,03 | 30,53 | -0,16% | 1.000,00 |
| 22.01.2026 | 29,28 | 30,85 | 28,82 | 30,58 | 4,51% | 155,00 |
| 21.01.2026 | 28,77 | 29,37 | 28,13 | 29,26 | 2,02% | - |
| 20.01.2026 | 29,69 | 29,69 | 27,67 | 28,68 | -3,60% | - |
| 19.01.2026 | 30,26 | 30,64 | 28,95 | 29,75 | -1,39% | 498,00 |
| 16.01.2026 | 28,95 | 30,23 | 28,40 | 30,17 | 4,14% | - |
| 15.01.2026 | 29,19 | 30,04 | 28,81 | 28,97 | -0,65% | - |
| 14.01.2026 | 29,56 | 29,72 | 28,48 | 29,16 | -0,92% | 47,00 |
| 13.01.2026 | 28,22 | 30,13 | 28,11 | 29,43 | 5,03% | 242,00 |
| 12.01.2026 | 28,66 | 29,06 | 27,69 | 28,02 | -2,30% | - |
| 09.01.2026 | 29,58 | 29,59 | 27,97 | 28,68 | -3,08% | 752,00 |
| 08.01.2026 | 29,65 | 30,52 | 29,32 | 29,59 | -0,80% | 18,00 |
| 07.01.2026 | 29,31 | 29,84 | 28,76 | 29,83 | 1,88% | - |
| 06.01.2026 | 28,73 | 29,49 | 28,69 | 29,28 | 1,95% | 1.000,00 |
| 05.01.2026 | 29,99 | 30,48 | 28,01 | 28,72 | -4,27% | - |
| 02.01.2026 | 29,80 | 30,00 | 29,67 | 30,00 | 1,42% | 289,00 |
| 30.12.2025 | 29,84 | 29,87 | 29,42 | 29,58 | -0,87% | - |
| 29.12.2025 | 29,84 | 30,15 | 29,49 | 29,84 | 0,27% | 350,00 |
| 23.12.2025 | 29,73 | 29,94 | 29,31 | 29,76 | 0,07% | - |
| 22.12.2025 | 29,24 | 29,75 | 28,61 | 29,74 | 1,54% | - |
| 19.12.2025 | 29,61 | 29,81 | 29,22 | 29,29 | -1,28% | - |
| 18.12.2025 | 29,78 | 29,85 | 29,32 | 29,67 | -0,37% | - |
| 17.12.2025 | 29,86 | 30,41 | 29,75 | 29,78 | -0,17% | - |
| 16.12.2025 | 30,20 | 30,28 | 29,45 | 29,83 | -1,68% | 1.000,00 |
| 15.12.2025 | 30,74 | 30,84 | 29,10 | 30,34 | -1,33% | 125,00 |
| 12.12.2025 | 32,41 | 32,53 | 30,67 | 30,75 | -4,95% | - |
| 11.12.2025 | 32,69 | 32,74 | 31,86 | 32,35 | -0,98% | - |
| 10.12.2025 | 31,85 | 32,67 | 31,41 | 32,67 | 2,45% | - |
| 09.12.2025 | 32,05 | 32,14 | 31,46 | 31,89 | -0,41% | 18,00 |
| 08.12.2025 | 32,71 | 33,05 | 32,01 | 32,02 | -2,08% | - |
| 05.12.2025 | 33,17 | 33,55 | 32,54 | 32,70 | -1,59% | - |
| 04.12.2025 | 32,93 | 34,00 | 32,79 | 33,23 | 1,10% | - |
| 03.12.2025 | 33,50 | 33,83 | 32,23 | 32,87 | -1,82% | 60,00 |
| 02.12.2025 | 33,40 | 33,55 | 32,74 | 33,48 | 0,33% | 300,00 |
| 01.12.2025 | 34,18 | 34,26 | 32,93 | 33,37 | -2,97% | - |
| 28.11.2025 | 33,71 | 34,81 | 33,67 | 34,39 | 2,02% | 1.488,00 |
| 27.11.2025 | 32,56 | 34,40 | 32,12 | 33,71 | 3,53% | - |
| 26.11.2025 | 30,08 | 32,67 | 30,08 | 32,56 | 8,50% | 500,00 |
| 25.11.2025 | 30,21 | 30,34 | 29,47 | 30,01 | -0,60% | - |
| 24.11.2025 | 28,88 | 30,25 | 28,79 | 30,19 | 4,86% | - |
| 21.11.2025 | 28,50 | 29,05 | 28,16 | 28,79 | 0,95% | - |
| 20.11.2025 | 29,62 | 29,94 | 28,47 | 28,52 | -2,96% | - |
| 19.11.2025 | 29,19 | 29,91 | 28,81 | 29,39 | 0,96% | - |
| 18.11.2025 | 28,85 | 29,40 | 28,63 | 29,11 | 0,14% | - |
| 17.11.2025 | 29,60 | 29,93 | 29,00 | 29,07 | -1,92% | - |
| 14.11.2025 | 29,11 | 29,82 | 28,76 | 29,64 | 2,10% | - |
| 13.11.2025 | 29,13 | 29,90 | 28,96 | 29,03 | -0,27% | 2.018,00 |
| 12.11.2025 | 29,28 | 29,65 | 28,85 | 29,11 | -0,48% | - |
| 11.11.2025 | 28,76 | 29,27 | 28,41 | 29,25 | 1,70% | - |
| 10.11.2025 | 29,71 | 30,23 | 28,58 | 28,76 | -2,31% | 200,00 |
| 07.11.2025 | 29,62 | 29,95 | 28,73 | 29,44 | -0,71% | 400,00 |
| 06.11.2025 | 30,86 | 31,41 | 29,62 | 29,65 | -4,08% | 300,00 |
| 05.11.2025 | 32,22 | 32,34 | 30,80 | 30,91 | -4,33% | 50,00 |
| 04.11.2025 | 31,72 | 32,75 | 31,64 | 32,31 | -0,19% | 390,00 |
| 03.11.2025 | 32,37 | 33,18 | 31,97 | 32,37 | -0,19% | - |
| 31.10.2025 | 31,60 | 33,18 | 31,52 | 32,43 | 2,66% | - |
| 30.10.2025 | 31,65 | 31,81 | 30,87 | 31,59 | 0,00% | - |
| 29.10.2025 | 31,37 | 32,31 | 31,36 | 31,59 | 0,45% | 3.192,00 |
| 28.10.2025 | 31,41 | 31,59 | 30,96 | 31,45 | -0,22% | - |
| 27.10.2025 | 32,23 | 32,51 | 31,22 | 31,52 | -2,23% | 400,00 |
| 24.10.2025 | 32,88 | 33,12 | 32,00 | 32,24 | -1,98% | 500,00 |
| 23.10.2025 | 34,55 | 34,78 | 32,66 | 32,89 | -4,80% | 1.045,00 |
| 22.10.2025 | 35,12 | 35,66 | 34,39 | 34,55 | -1,26% | - |