2,500€
-4,58%
Echtzeit-Aktienkurs KITWAVE GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur KITWAVE GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,57 | 2,63 | 2,55 | 2,60 | -0,76% | - |
| 14.10.2025 | 2,61 | 2,64 | 2,58 | 2,62 | -0,38% | - |
| 13.10.2025 | 2,61 | 2,67 | 2,57 | 2,63 | 0,77% | - |
| 10.10.2025 | 2,67 | 2,71 | 2,60 | 2,61 | -1,51% | - |
| 09.10.2025 | 2,63 | 2,70 | 2,63 | 2,65 | -2,21% | - |
| 08.10.2025 | 2,71 | 2,75 | 2,69 | 2,71 | 0,37% | - |
| 06.10.2025 | 2,65 | 2,72 | 2,63 | 2,70 | 0,37% | - |
| 03.10.2025 | 2,69 | 2,75 | 2,69 | 2,69 | 0,37% | - |
| 02.10.2025 | 2,73 | 2,77 | 2,67 | 2,68 | 5,10% | - |
| 30.09.2025 | 2,54 | 2,55 | 2,54 | 2,55 | 0,39% | - |
| 29.09.2025 | 2,54 | 2,61 | 2,52 | 2,54 | -0,39% | - |
| 26.09.2025 | 2,57 | 2,60 | 2,50 | 2,55 | 0,79% | 2.000,00 |
| 25.09.2025 | 2,56 | 2,63 | 2,52 | 2,53 | -0,39% | - |
| 24.09.2025 | 2,53 | 2,56 | 2,50 | 2,54 | -1,17% | - |
| 23.09.2025 | 2,69 | 2,69 | 2,57 | 2,57 | -2,65% | 2.000,00 |
| 22.09.2025 | 2,65 | 2,69 | 2,61 | 2,64 | -2,22% | - |
| 19.09.2025 | 2,71 | 2,77 | 2,67 | 2,70 | 1,50% | - |
| 17.09.2025 | 2,71 | 2,74 | 2,66 | 2,66 | -2,56% | - |
| 16.09.2025 | 2,73 | 2,78 | 2,72 | 2,73 | -3,87% | - |
| 15.09.2025 | 2,88 | 2,93 | 2,82 | 2,84 | 4,03% | - |
| 09.09.2025 | 2,67 | 2,76 | 2,67 | 2,73 | 0,00% | - |
| 05.09.2025 | 2,80 | 2,82 | 2,72 | 2,73 | -2,85% | - |
| 04.09.2025 | 2,71 | 2,83 | 2,59 | 2,81 | 3,69% | - |
| 03.09.2025 | 2,59 | 2,72 | 2,59 | 2,71 | 0,37% | 344,00 |
| 02.09.2025 | 2,63 | 2,70 | 2,62 | 2,70 | 1,89% | - |
| 01.09.2025 | 2,58 | 2,69 | 2,58 | 2,65 | 2,71% | - |
| 29.08.2025 | 2,63 | 2,69 | 2,55 | 2,58 | -2,64% | - |
| 28.08.2025 | 2,63 | 2,68 | 2,58 | 2,65 | 0,76% | - |
| 27.08.2025 | 2,68 | 2,70 | 2,60 | 2,63 | -2,23% | - |
| 26.08.2025 | 2,66 | 2,72 | 2,64 | 2,69 | 0,00% | - |
| 25.08.2025 | 2,67 | 2,75 | 2,66 | 2,69 | 0,37% | 100,00 |
| 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% | - |