3,400€
-0,29%
Echtzeit-Aktienkurs Kitwave Group PLC
Bid:
Ask:
Aktienkurse zur Kitwave Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,41 | 3,45 | 3,37 | 3,41 | 0,29% | - |
| 05.03.2026 | 3,38 | 3,45 | 3,36 | 3,40 | 0,29% | - |
| 04.03.2026 | 3,38 | 3,43 | 3,24 | 3,39 | 1,80% | - |
| 27.02.2026 | 3,37 | 3,42 | 3,32 | 3,33 | -1,48% | - |
| 26.02.2026 | 3,35 | 3,42 | 3,35 | 3,38 | 0,00% | - |
| 25.02.2026 | 3,37 | 3,41 | 3,36 | 3,38 | 0,90% | - |
| 24.02.2026 | 3,35 | 3,37 | 3,35 | 3,35 | 0,00% | - |
| 23.02.2026 | 3,33 | 3,41 | 3,33 | 3,35 | -0,59% | - |
| 19.02.2026 | 3,40 | 3,41 | 3,36 | 3,37 | -1,17% | - |
| 18.02.2026 | 3,40 | 3,44 | 3,38 | 3,41 | 0,29% | - |
| 17.02.2026 | 3,39 | 3,45 | 3,37 | 3,40 | -1,45% | - |
| 16.02.2026 | 3,45 | 3,46 | 3,45 | 3,45 | 0,58% | - |
| 13.02.2026 | 3,42 | 3,45 | 3,42 | 3,43 | -0,29% | - |
| 10.02.2026 | 3,44 | 3,48 | 3,42 | 3,44 | 0,29% | - |
| 09.02.2026 | 3,44 | 3,46 | 3,42 | 3,43 | -0,29% | - |
| 06.02.2026 | 3,42 | 3,49 | 3,40 | 3,44 | 0,00% | - |
| 05.02.2026 | 3,46 | 3,51 | 3,44 | 3,44 | -1,15% | - |
| 04.02.2026 | 3,49 | 3,53 | 3,46 | 3,48 | 0,58% | - |
| 03.02.2026 | 3,47 | 3,50 | 3,45 | 3,46 | 0,87% | - |
| 02.02.2026 | 3,38 | 3,47 | 3,36 | 3,43 | 0,29% | - |
| 30.01.2026 | 3,42 | 3,49 | 3,40 | 3,42 | -0,58% | - |
| 29.01.2026 | 3,41 | 3,49 | 3,37 | 3,44 | 1,47% | - |
| 26.01.2026 | 3,38 | 3,43 | 3,37 | 3,39 | 0,59% | - |
| 22.01.2026 | 2,55 | 3,40 | 2,55 | 3,37 | 33,73% | 7.615,00 |
| 21.01.2026 | 2,41 | 2,53 | 2,41 | 2,52 | 5,00% | - |
| 20.01.2026 | 2,43 | 2,50 | 2,38 | 2,40 | -1,64% | - |
| 19.01.2026 | 2,49 | 2,59 | 2,44 | 2,44 | -2,40% | - |
| 16.01.2026 | 2,47 | 2,50 | 2,47 | 2,50 | -1,96% | - |
| 14.01.2026 | 2,65 | 2,65 | 2,55 | 2,55 | -1,92% | - |
| 13.01.2026 | 2,45 | 2,66 | 2,43 | 2,60 | 6,56% | - |
| 12.01.2026 | 2,43 | 2,52 | 2,43 | 2,44 | -0,41% | - |
| 09.01.2026 | 2,47 | 2,51 | 2,43 | 2,45 | -2,00% | - |
| 08.01.2026 | 2,53 | 2,59 | 2,50 | 2,50 | -1,57% | - |
| 07.01.2026 | 2,61 | 2,69 | 2,50 | 2,54 | -3,42% | - |
| 06.01.2026 | 2,59 | 2,68 | 2,58 | 2,63 | 0,77% | - |
| 02.01.2026 | 2,62 | 2,62 | 2,58 | 2,61 | 0,00% | - |
| 30.12.2025 | 2,63 | 2,63 | 2,59 | 2,61 | 2,76% | - |
| 29.12.2025 | 2,53 | 2,54 | 2,50 | 2,54 | 0,40% | - |
| 23.12.2025 | 2,47 | 2,56 | 2,44 | 2,53 | 4,12% | - |
| 22.12.2025 | 2,43 | 2,47 | 2,42 | 2,43 | 0,83% | - |
| 19.12.2025 | 2,45 | 2,48 | 2,41 | 2,41 | -1,23% | - |
| 18.12.2025 | 2,37 | 2,46 | 2,37 | 2,44 | 2,52% | - |
| 16.12.2025 | 2,37 | 2,46 | 2,37 | 2,38 | -2,06% | - |
| 12.12.2025 | 2,39 | 2,46 | 2,39 | 2,43 | 4,29% | - |
| 10.12.2025 | 2,37 | 2,41 | 2,33 | 2,33 | -2,92% | - |
| 09.12.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 0,00% | - |
| 08.12.2025 | 2,39 | 2,42 | 2,34 | 2,40 | -0,41% | - |
| 05.12.2025 | 2,43 | 2,48 | 2,37 | 2,41 | 0,42% | - |
| 03.12.2025 | 2,39 | 2,43 | 2,34 | 2,40 | -2,04% | - |
| 01.12.2025 | 2,44 | 2,49 | 2,41 | 2,45 | 4,26% | - |
| 28.11.2025 | 2,39 | 2,41 | 2,34 | 2,35 | 0,00% | - |
| 27.11.2025 | 2,37 | 2,39 | 2,28 | 2,35 | 2,17% | - |
| 26.11.2025 | 2,29 | 2,34 | 2,26 | 2,30 | -1,29% | - |
| 24.11.2025 | 2,29 | 2,36 | 2,29 | 2,33 | 3,10% | - |
| 21.11.2025 | 2,30 | 2,36 | 2,25 | 2,26 | -3,00% | - |
| 19.11.2025 | 2,35 | 2,38 | 2,31 | 2,33 | -0,85% | - |
| 18.11.2025 | 2,35 | 2,38 | 2,31 | 2,35 | -0,84% | - |
| 17.11.2025 | 2,27 | 2,38 | 2,27 | 2,37 | -0,42% | - |
| 14.11.2025 | 2,35 | 2,38 | 2,28 | 2,38 | -0,42% | - |
| 11.11.2025 | 2,39 | 2,41 | 2,35 | 2,39 | -1,65% | - |
| 05.11.2025 | 2,35 | 2,47 | 2,33 | 2,43 | -2,41% | - |
| 04.11.2025 | 2,43 | 2,49 | 2,43 | 2,49 | 2,05% | - |
| 31.10.2025 | 2,39 | 2,51 | 2,39 | 2,44 | 2,95% | - |
| 29.10.2025 | 2,38 | 2,39 | 2,37 | 2,37 | 0,42% | - |
| 28.10.2025 | 2,49 | 2,54 | 2,34 | 2,36 | -4,45% | - |
| 23.10.2025 | 2,51 | 2,54 | 2,46 | 2,47 | -0,80% | - |
| 22.10.2025 | 2,47 | 2,55 | 2,47 | 2,49 | -1,97% | - |
| 21.10.2025 | 2,57 | 2,60 | 2,51 | 2,54 | -1,55% | - |
| 20.10.2025 | 2,53 | 2,58 | 2,50 | 2,58 | 0,78% | - |
| 16.10.2025 | 2,50 | 2,56 | 2,49 | 2,56 | -1,54% | - |
| 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% | - |