2,718€
-6,60%
Echtzeit-Aktienkurs Kingsgate Consolidated Ltd.
Bid:
Ask:
Aktienkurse zur Kingsgate Consolidated Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,76 | 2,78 | 2,73 | 2,76 | -5,05% | - |
| 12.12.2025 | 2,93 | 3,03 | 2,89 | 2,91 | 2,11% | - |
| 11.12.2025 | 2,84 | 2,86 | 2,84 | 2,85 | 4,40% | 1.500,00 |
| 10.12.2025 | 2,76 | 2,76 | 2,72 | 2,73 | 8,76% | - |
| 09.12.2025 | 2,53 | 2,58 | 2,51 | 2,51 | -4,20% | - |
| 05.12.2025 | 2,61 | 2,62 | 2,61 | 2,62 | 0,27% | - |
| 04.12.2025 | 2,62 | 2,65 | 2,61 | 2,61 | 0,11% | - |
| 03.12.2025 | 2,68 | 2,68 | 2,61 | 2,61 | 1,05% | - |
| 02.12.2025 | 2,58 | 2,61 | 2,58 | 2,58 | 7,18% | - |
| 01.12.2025 | 2,48 | 2,48 | 2,41 | 2,41 | 0,12% | - |
| 28.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 2,21% | - |
| 27.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,26% | - |
| 26.11.2025 | 2,30 | 2,30 | 2,29 | 2,30 | 5,40% | - |
| 24.11.2025 | 2,20 | 2,24 | 2,18 | 2,19 | -0,36% | - |
| 21.11.2025 | 2,20 | 2,21 | 2,17 | 2,19 | -6,60% | - |
| 20.11.2025 | 2,37 | 2,37 | 2,33 | 2,35 | -0,42% | - |
| 19.11.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 1,20% | - |
| 17.11.2025 | 2,37 | 2,37 | 2,32 | 2,33 | -8,63% | - |
| 14.11.2025 | 2,61 | 2,61 | 2,45 | 2,55 | -0,70% | - |
| 13.11.2025 | 2,62 | 2,63 | 2,52 | 2,57 | -1,15% | - |
| 12.11.2025 | 2,61 | 2,70 | 2,60 | 2,60 | 2,49% | - |
| 11.11.2025 | 2,61 | 2,62 | 2,54 | 2,54 | 0,60% | 800,00 |
| 10.11.2025 | 2,52 | 2,55 | 2,52 | 2,52 | 2,86% | - |
| 07.11.2025 | 2,45 | 2,45 | 2,42 | 2,45 | -1,69% | - |
| 06.11.2025 | 2,49 | 2,50 | 2,49 | 2,49 | 1,30% | - |
| 05.11.2025 | 2,45 | 2,46 | 2,42 | 2,46 | 1,11% | - |
| 04.11.2025 | 2,44 | 2,46 | 2,42 | 2,43 | 6,71% | - |
| 03.11.2025 | 2,30 | 2,30 | 2,28 | 2,28 | 1,88% | - |
| 31.10.2025 | 2,21 | 2,24 | 2,20 | 2,24 | 12,35% | - |
| 30.10.2025 | 2,00 | 2,02 | 1,97 | 1,99 | 2,89% | - |
| 29.10.2025 | 1,96 | 2,03 | 1,93 | 1,94 | 3,86% | - |
| 28.10.2025 | 1,89 | 1,98 | 1,86 | 1,86 | -9,07% | 50.000,00 |
| 24.10.2025 | 2,11 | 2,11 | 2,05 | 2,05 | -6,09% | - |
| 23.10.2025 | 2,17 | 2,20 | 2,15 | 2,18 | -1,80% | - |
| 21.10.2025 | 2,23 | 2,24 | 2,22 | 2,22 | 4,46% | - |
| 20.10.2025 | 2,14 | 2,14 | 2,12 | 2,13 | -5,13% | - |
| 17.10.2025 | 2,23 | 2,25 | 2,22 | 2,24 | -1,41% | - |
| 16.10.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 4,12% | - |
| 13.10.2025 | 2,22 | 2,23 | 2,19 | 2,19 | -1,35% | - |
| 10.10.2025 | 2,25 | 2,33 | 2,21 | 2,22 | 3,02% | - |
| 09.10.2025 | 2,28 | 2,28 | 2,12 | 2,15 | -9,28% | 2.000,00 |
| 08.10.2025 | 2,34 | 2,40 | 2,32 | 2,37 | 6,61% | - |
| 07.10.2025 | 2,27 | 2,27 | 2,20 | 2,22 | 4,86% | - |
| 06.10.2025 | 2,16 | 2,18 | 2,12 | 2,12 | -1,17% | - |
| 03.10.2025 | 2,12 | 2,18 | 2,12 | 2,15 | 1,32% | - |
| 02.10.2025 | 2,15 | 2,16 | 2,11 | 2,12 | -2,58% | - |
| 01.10.2025 | 2,15 | 2,18 | 2,15 | 2,17 | 2,84% | 10.000,00 |
| 30.09.2025 | 2,16 | 2,16 | 2,06 | 2,11 | -4,82% | 400,00 |
| 29.09.2025 | 2,21 | 2,26 | 2,20 | 2,22 | 13,03% | - |
| 24.09.2025 | 1,92 | 1,97 | 1,92 | 1,96 | -0,30% | - |
| 23.09.2025 | 1,97 | 1,99 | 1,97 | 1,97 | 7,18% | - |
| 22.09.2025 | 1,81 | 1,84 | 1,79 | 1,84 | 12,90% | 6.912,00 |
| 19.09.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,31% | - |
| 18.09.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,19% | - |
| 17.09.2025 | 1,60 | 1,62 | 1,57 | 1,61 | -3,13% | - |
| 15.09.2025 | 1,65 | 1,67 | 1,64 | 1,66 | -4,21% | 2.955,00 |
| 12.09.2025 | 1,74 | 1,74 | 1,70 | 1,74 | 2,91% | 21.000,00 |
| 11.09.2025 | 1,72 | 1,74 | 1,69 | 1,69 | -7,16% | - |
| 09.09.2025 | 1,77 | 1,82 | 1,76 | 1,82 | 8,22% | 100,00 |
| 05.09.2025 | 1,68 | 1,71 | 1,66 | 1,68 | -1,00% | - |
| 04.09.2025 | 1,67 | 1,70 | 1,67 | 1,70 | -4,83% | - |
| 03.09.2025 | 1,73 | 1,79 | 1,73 | 1,78 | 0,23% | 35.557,00 |
| 02.09.2025 | 1,76 | 1,78 | 1,75 | 1,78 | 3,19% | - |
| 01.09.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 7,96% | - |
| 29.08.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 28.08.2025 | 1,58 | 1,61 | 1,58 | 1,60 | -2,74% | - |
| 27.08.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,86% | - |
| 26.08.2025 | 1,62 | 1,63 | 1,59 | 1,63 | -2,69% | - |
| 25.08.2025 | 1,67 | 1,67 | 1,66 | 1,67 | 1,89% | - |
| 22.08.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,86% | 456,00 |
| 21.08.2025 | 1,64 | 1,64 | 1,61 | 1,61 | 2,94% | - |
| 20.08.2025 | 1,57 | 1,58 | 1,54 | 1,56 | -0,82% | - |
| 19.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,82% | - |
| 18.08.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -0,62% | - |
| 15.08.2025 | 1,62 | 1,63 | 1,60 | 1,60 | 2,30% | - |
| 14.08.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -1,57% | - |
| 13.08.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 1,34% | - |
| 12.08.2025 | 1,54 | 1,57 | 1,54 | 1,57 | -2,12% | - |
| 11.08.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 4,43% | - |
| 08.08.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 1,52% | 11.154,00 |
| 07.08.2025 | 1,52 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 06.08.2025 | 1,53 | 1,53 | 1,50 | 1,51 | 1,41% | - |
| 05.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 5,52% | - |
| 04.08.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 13,32% | - |
| 01.08.2025 | 1,25 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 31.07.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -7,19% | - |
| 30.07.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,38% | - |
| 29.07.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,23% | - |
| 28.07.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,15% | - |
| 25.07.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -5,03% | - |
| 24.07.2025 | 1,39 | 1,40 | 1,37 | 1,39 | -0,36% | - |
| 23.07.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -2,04% | - |
| 22.07.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 5,24% | - |
| 21.07.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -1,96% | - |
| 18.07.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 3,68% | - |
| 17.07.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -2,70% | - |
| 16.07.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 1,26% | - |
| 15.07.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -7,02% | - |
| 14.07.2025 | 1,46 | 1,47 | 1,45 | 1,45 | 1,54% | - |
| 11.07.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 1,56% | - |