1,235€
2,92%
Echtzeit-Aktienkurs KOOTH PLC LS -,05
Bid:
Ask:
Aktienkurse zur KOOTH PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -3,61% | - |
| 30.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 27.03.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 26.03.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 6,87% | - |
| 25.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 24.03.2026 | 1,16 | 1,17 | 1,14 | 1,17 | -2,10% | - |
| 23.03.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -5,56% | - |
| 13.03.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -4,55% | - |
| 11.03.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,86% | - |
| 10.03.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | - |
| 05.03.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 04.03.2026 | 1,35 | 1,41 | 1,31 | 1,36 | 0,00% | - |
| 02.03.2026 | 1,34 | 1,38 | 1,33 | 1,36 | -0,73% | - |
| 27.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -3,19% | - |
| 24.02.2026 | 1,41 | 1,42 | 1,40 | 1,41 | -2,08% | - |
| 20.02.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 19.02.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -1,04% | - |
| 18.02.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,05% | - |
| 13.02.2026 | 1,42 | 1,45 | 1,42 | 1,43 | -4,03% | - |
| 12.02.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -5,10% | - |
| 04.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,96% | - |
| 02.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | - |
| 29.01.2026 | 1,58 | 1,62 | 1,56 | 1,58 | 10,49% | - |
| 27.01.2026 | 1,35 | 1,43 | 1,34 | 1,43 | 7,52% | 1.000,00 |
| 26.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 1,53% | - |
| 23.01.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 4,38% | - |
| 19.01.2026 | 1,23 | 1,26 | 1,18 | 1,26 | 0,40% | - |
| 16.01.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 15.01.2026 | 1,29 | 1,30 | 1,25 | 1,26 | -3,46% | - |
| 14.01.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,14% | - |
| 13.01.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,38% | - |
| 08.01.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | - |
| 05.01.2026 | 1,34 | 1,36 | 1,33 | 1,33 | 0,38% | - |
| 02.01.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 30.12.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -0,38% | - |
| 22.12.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | - |
| 18.12.2025 | 1,35 | 1,36 | 1,34 | 1,34 | 0,37% | - |
| 17.12.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -5,99% | - |
| 10.12.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 09.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 05.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 02.12.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 01.12.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 28.11.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 27.11.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,35% | - |
| 26.11.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 24.11.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -3,42% | - |
| 20.11.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,34% | - |
| 18.11.2025 | 1,45 | 1,47 | 1,44 | 1,47 | 1,74% | - |
| 14.11.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -1,71% | - |
| 12.11.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 11.11.2025 | 1,46 | 1,47 | 1,45 | 1,47 | -0,34% | - |
| 07.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -1,34% | - |
| 05.11.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -1,65% | - |
| 04.11.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -0,33% | - |
| 03.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 28.10.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 0,33% | - |
| 27.10.2025 | 1,53 | 1,53 | 1,49 | 1,52 | 2,02% | - |
| 23.10.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -2,62% | - |
| 22.10.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,61% | - |
| 21.10.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,32% | - |
| 20.10.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,90% | - |
| 17.10.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -3,67% | - |
| 16.10.2025 | 1,64 | 1,64 | 1,61 | 1,64 | 0,31% | - |
| 15.10.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,62% | - |
| 14.10.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 13.10.2025 | 1,69 | 1,69 | 1,63 | 1,64 | -1,80% | - |
| 10.10.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 09.10.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 08.10.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 2,75% | - |
| 03.10.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 0,62% | - |
| 26.09.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -1,22% | - |
| 25.09.2025 | 1,70 | 1,70 | 1,63 | 1,65 | 3,13% | - |
| 23.09.2025 | 1,74 | 1,75 | 1,57 | 1,60 | -9,38% | - |
| 16.09.2025 | 1,76 | 1,77 | 1,76 | 1,76 | -0,85% | - |
| 15.09.2025 | 1,77 | 1,79 | 1,77 | 1,78 | -0,28% | - |
| 12.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 08.09.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,57% | - |
| 05.09.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,56% | - |
| 04.09.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -0,84% | - |
| 03.09.2025 | 1,78 | 1,80 | 1,76 | 1,79 | 0,00% | - |
| 02.09.2025 | 1,82 | 1,85 | 1,77 | 1,79 | -2,46% | - |
| 01.09.2025 | 1,82 | 1,85 | 1,81 | 1,83 | 0,55% | - |
| 29.08.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -0,55% | - |
| 28.08.2025 | 1,84 | 1,86 | 1,83 | 1,83 | -0,54% | - |
| 27.08.2025 | 1,85 | 1,86 | 1,84 | 1,84 | 0,00% | - |
| 26.08.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 0,00% | - |
| 25.08.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,54% | - |
| 22.08.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 21.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 20.08.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -0,54% | - |
| 19.08.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 2,20% | - |
| 18.08.2025 | 1,83 | 1,84 | 1,82 | 1,82 | -0,82% | - |
| 15.08.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -0,54% | - |
| 14.08.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,54% | - |
| 13.08.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 0,27% | - |
| 12.08.2025 | 1,84 | 1,84 | 1,82 | 1,83 | 1,10% | - |
| 11.08.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,55% | - |
| 08.08.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,55% | - |
| 07.08.2025 | 1,82 | 1,82 | 1,77 | 1,81 | 0,28% | - |