2,670€
-0,74%
Echtzeit-Aktienkurs Kitwave Group PLC
Bid:
Ask:
Aktienkurse zur Kitwave Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,67 | 2,71 | 2,64 | 2,68 | -0,37% | - |
| 21.08.2025 | 2,61 | 2,71 | 2,61 | 2,69 | 2,67% | - |
| 20.08.2025 | 2,73 | 2,74 | 2,61 | 2,62 | -4,03% | - |
| 19.08.2025 | 2,66 | 2,73 | 2,66 | 2,73 | 2,63% | - |
| 18.08.2025 | 2,72 | 2,72 | 2,63 | 2,66 | -0,37% | - |
| 15.08.2025 | 2,65 | 2,69 | 2,57 | 2,67 | 1,14% | - |
| 14.08.2025 | 2,66 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 13.08.2025 | 2,69 | 2,73 | 2,65 | 2,68 | 0,00% | - |
| 12.08.2025 | 2,68 | 2,75 | 2,67 | 2,68 | 0,00% | - |
| 11.08.2025 | 2,76 | 2,77 | 2,66 | 2,68 | -2,55% | - |
| 08.08.2025 | 2,74 | 2,79 | 2,70 | 2,75 | 0,73% | - |
| 07.08.2025 | 2,73 | 2,77 | 2,68 | 2,73 | 0,37% | 150,00 |
| 06.08.2025 | 2,83 | 2,87 | 2,71 | 2,72 | -3,20% | - |
| 05.08.2025 | 2,86 | 2,89 | 2,77 | 2,81 | -1,40% | - |
| 04.08.2025 | 2,87 | 2,89 | 2,80 | 2,85 | -0,70% | - |
| 01.08.2025 | 2,86 | 2,92 | 2,84 | 2,87 | -0,35% | - |
| 31.07.2025 | 2,89 | 2,99 | 2,85 | 2,88 | 0,35% | - |
| 30.07.2025 | 3,02 | 3,06 | 2,87 | 2,87 | -5,28% | - |
| 29.07.2025 | 3,04 | 3,06 | 2,98 | 3,03 | 0,00% | - |
| 28.07.2025 | 3,00 | 3,04 | 2,93 | 3,03 | 2,36% | - |
| 25.07.2025 | 2,90 | 3,02 | 2,87 | 2,96 | 1,72% | - |
| 24.07.2025 | 2,92 | 2,93 | 2,88 | 2,91 | 0,34% | - |
| 23.07.2025 | 2,85 | 2,93 | 2,83 | 2,90 | 2,11% | - |
| 22.07.2025 | 2,85 | 2,91 | 2,81 | 2,84 | -1,05% | - |
| 21.07.2025 | 2,88 | 2,91 | 2,84 | 2,87 | -1,03% | - |
| 18.07.2025 | 2,99 | 3,02 | 2,88 | 2,90 | -2,36% | 22,00 |
| 17.07.2025 | 2,95 | 3,00 | 2,94 | 2,97 | 0,34% | - |
| 16.07.2025 | 2,92 | 2,97 | 2,90 | 2,96 | 1,02% | - |
| 15.07.2025 | 2,92 | 2,94 | 2,89 | 2,93 | 0,69% | - |
| 14.07.2025 | 2,86 | 2,94 | 2,86 | 2,91 | 0,69% | 8,00 |
| 11.07.2025 | 2,88 | 2,95 | 2,83 | 2,89 | 0,70% | - |
| 10.07.2025 | 2,99 | 2,99 | 2,83 | 2,87 | -4,33% | - |
| 09.07.2025 | 2,98 | 3,01 | 2,94 | 3,00 | 0,67% | - |
| 08.07.2025 | 2,93 | 3,01 | 2,91 | 2,98 | 1,36% | 170,00 |
| 07.07.2025 | 2,80 | 2,94 | 2,79 | 2,94 | 5,38% | - |
| 04.07.2025 | 2,76 | 2,84 | 2,75 | 2,79 | 0,36% | - |
| 03.07.2025 | 2,90 | 2,90 | 2,75 | 2,78 | -2,46% | 175,00 |
| 02.07.2025 | 3,00 | 3,00 | 2,85 | 2,85 | -4,68% | - |
| 01.07.2025 | 3,78 | 3,79 | 2,75 | 2,99 | -20,90% | - |
| 30.06.2025 | 3,91 | 3,94 | 3,76 | 3,78 | -3,08% | - |
| 27.06.2025 | 3,95 | 3,97 | 3,87 | 3,90 | -1,02% | - |
| 26.06.2025 | 3,88 | 3,99 | 3,84 | 3,94 | 1,55% | - |
| 25.06.2025 | 3,87 | 3,93 | 3,83 | 3,88 | 0,26% | - |
| 24.06.2025 | 3,91 | 3,92 | 3,78 | 3,87 | 0,26% | - |
| 23.06.2025 | 3,77 | 3,88 | 3,76 | 3,86 | 1,85% | - |
| 20.06.2025 | 3,83 | 3,87 | 3,72 | 3,79 | 0,00% | - |
| 19.06.2025 | 3,73 | 3,83 | 3,73 | 3,79 | 0,53% | - |
| 18.06.2025 | 3,76 | 3,83 | 3,72 | 3,77 | 0,27% | - |
| 17.06.2025 | 3,70 | 3,81 | 3,69 | 3,76 | 0,53% | - |
| 16.06.2025 | 3,73 | 3,77 | 3,69 | 3,74 | 0,27% | - |
| 13.06.2025 | 3,79 | 3,79 | 3,68 | 3,73 | -1,32% | - |
| 12.06.2025 | 3,74 | 3,81 | 3,69 | 3,78 | 0,53% | - |
| 11.06.2025 | 3,73 | 3,79 | 3,70 | 3,76 | 0,27% | - |
| 10.06.2025 | 3,75 | 3,78 | 3,71 | 3,75 | 0,00% | - |
| 09.06.2025 | 3,83 | 3,88 | 3,73 | 3,75 | -2,60% | - |
| 06.06.2025 | 3,85 | 3,88 | 3,75 | 3,85 | 0,52% | - |
| 05.06.2025 | 3,82 | 3,87 | 3,79 | 3,83 | 0,00% | - |
| 04.06.2025 | 3,93 | 3,95 | 3,80 | 3,83 | -2,54% | - |
| 03.06.2025 | 3,81 | 3,94 | 3,79 | 3,93 | 3,15% | - |
| 02.06.2025 | 3,76 | 3,85 | 3,70 | 3,81 | 0,79% | - |
| 30.05.2025 | 3,83 | 3,85 | 3,74 | 3,78 | -1,31% | - |
| 29.05.2025 | 3,95 | 3,95 | 3,79 | 3,83 | -2,05% | - |
| 28.05.2025 | 4,01 | 4,03 | 3,90 | 3,91 | -2,49% | - |
| 27.05.2025 | 4,01 | 4,05 | 3,95 | 4,01 | 0,00% | - |
| 26.05.2025 | 4,05 | 4,07 | 3,97 | 4,01 | 0,50% | - |
| 23.05.2025 | 3,87 | 4,02 | 3,77 | 3,99 | 2,84% | - |
| 22.05.2025 | 3,93 | 3,95 | 3,82 | 3,88 | -1,27% | - |
| 21.05.2025 | 3,94 | 4,05 | 3,83 | 3,93 | -0,51% | - |
| 20.05.2025 | 3,80 | 3,97 | 3,78 | 3,95 | 3,40% | - |
| 19.05.2025 | 3,75 | 3,84 | 3,70 | 3,82 | 1,33% | - |
| 16.05.2025 | 3,85 | 3,93 | 3,76 | 3,77 | -2,08% | - |
| 15.05.2025 | 3,76 | 3,85 | 3,74 | 3,85 | 1,85% | - |
| 14.05.2025 | 3,66 | 3,82 | 3,64 | 3,78 | 3,28% | - |
| 13.05.2025 | 3,58 | 3,68 | 3,58 | 3,66 | 1,67% | - |
| 12.05.2025 | 3,63 | 3,66 | 3,58 | 3,60 | 0,28% | - |
| 09.05.2025 | 3,54 | 3,62 | 3,51 | 3,59 | 1,99% | - |
| 08.05.2025 | 3,65 | 3,65 | 3,43 | 3,52 | -2,49% | - |
| 07.05.2025 | 3,64 | 3,66 | 3,54 | 3,61 | -0,82% | - |
| 06.05.2025 | 3,66 | 3,67 | 3,57 | 3,64 | -0,82% | - |
| 05.05.2025 | 3,69 | 3,75 | 3,65 | 3,67 | -0,81% | - |
| 02.05.2025 | 3,56 | 3,71 | 3,56 | 3,70 | 4,52% | - |
| 30.04.2025 | 3,52 | 3,54 | 3,43 | 3,54 | 0,57% | - |
| 29.04.2025 | 3,40 | 3,52 | 3,36 | 3,52 | 3,23% | - |
| 28.04.2025 | 3,28 | 3,44 | 3,27 | 3,41 | 3,33% | - |
| 25.04.2025 | 3,29 | 3,31 | 3,27 | 3,30 | 0,30% | - |
| 24.04.2025 | 3,22 | 3,31 | 3,22 | 3,29 | 2,17% | - |
| 23.04.2025 | 3,33 | 3,33 | 3,16 | 3,22 | -1,53% | - |
| 22.04.2025 | 3,16 | 3,28 | 3,16 | 3,27 | 2,19% | - |
| 17.04.2025 | 3,20 | 3,25 | 3,11 | 3,20 | 0,00% | - |
| 16.04.2025 | 3,10 | 3,21 | 3,09 | 3,20 | 1,59% | - |
| 15.04.2025 | 3,08 | 3,16 | 3,07 | 3,15 | 2,27% | - |
| 14.04.2025 | 3,04 | 3,12 | 2,99 | 3,08 | 1,32% | - |
| 11.04.2025 | 2,98 | 3,05 | 2,92 | 3,04 | 2,01% | - |
| 10.04.2025 | 3,05 | 3,20 | 2,95 | 2,98 | -3,56% | - |
| 09.04.2025 | 3,06 | 3,10 | 2,99 | 3,09 | 0,98% | - |
| 08.04.2025 | 2,97 | 3,13 | 2,91 | 3,06 | 4,44% | - |
| 07.04.2025 | 2,80 | 2,96 | 2,72 | 2,93 | 0,69% | - |
| 04.04.2025 | 2,93 | 2,93 | 2,81 | 2,91 | -0,68% | - |
| 03.04.2025 | 2,92 | 3,03 | 2,91 | 2,93 | -2,98% | - |
| 02.04.2025 | 3,02 | 3,04 | 2,95 | 3,02 | -0,66% | - |