1,995€
0,25%
Echtzeit-Aktienkurs Kistos Holdings Plc.
Bid:
Ask:
Aktienkurse zur Kistos Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,98 | 2,01 | 1,97 | 1,98 | -0,50% | - |
| 03.07.2025 | 1,89 | 1,99 | 1,87 | 1,99 | 5,01% | - |
| 02.07.2025 | 1,95 | 1,95 | 1,87 | 1,90 | -2,57% | - |
| 01.07.2025 | 2,03 | 2,04 | 1,91 | 1,95 | -4,19% | - |
| 30.06.2025 | 2,10 | 2,10 | 2,03 | 2,03 | -2,87% | - |
| 27.06.2025 | 2,13 | 2,15 | 2,09 | 2,09 | -0,95% | - |
| 26.06.2025 | 2,12 | 2,12 | 2,09 | 2,11 | -0,24% | - |
| 25.06.2025 | 2,12 | 2,13 | 2,09 | 2,12 | -0,24% | - |
| 24.06.2025 | 2,34 | 2,34 | 2,08 | 2,12 | -8,23% | - |
| 23.06.2025 | 2,21 | 2,33 | 2,21 | 2,31 | 3,59% | - |
| 20.06.2025 | 2,34 | 2,34 | 2,21 | 2,23 | -3,88% | - |
| 19.06.2025 | 2,22 | 2,33 | 2,22 | 2,32 | 4,04% | - |
| 18.06.2025 | 2,12 | 2,25 | 2,12 | 2,23 | 5,44% | - |
| 17.06.2025 | 2,10 | 2,12 | 2,09 | 2,12 | -0,94% | - |
| 16.06.2025 | 2,08 | 2,17 | 2,08 | 2,14 | 1,67% | - |
| 13.06.2025 | 2,12 | 2,12 | 2,07 | 2,10 | -0,94% | - |
| 12.06.2025 | 2,07 | 2,16 | 2,07 | 2,12 | 1,92% | - |
| 11.06.2025 | 2,01 | 2,16 | 2,01 | 2,08 | 2,97% | - |
| 10.06.2025 | 2,01 | 2,07 | 2,00 | 2,02 | 0,50% | - |
| 09.06.2025 | 1,83 | 2,03 | 1,81 | 2,01 | 9,54% | - |
| 06.06.2025 | 1,79 | 1,84 | 1,76 | 1,84 | 3,09% | - |
| 05.06.2025 | 1,82 | 1,84 | 1,76 | 1,78 | -2,47% | - |
| 04.06.2025 | 1,84 | 1,84 | 1,81 | 1,83 | -0,82% | - |
| 03.06.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 0,82% | - |
| 02.06.2025 | 1,82 | 1,85 | 1,82 | 1,83 | -0,82% | - |
| 30.05.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,55% | - |
| 29.05.2025 | 1,85 | 1,85 | 1,82 | 1,83 | 0,27% | - |
| 28.05.2025 | 1,74 | 1,84 | 1,73 | 1,83 | 5,19% | - |
| 27.05.2025 | 1,69 | 1,75 | 1,69 | 1,74 | 2,97% | - |
| 26.05.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -0,59% | - |
| 23.05.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -0,29% | - |
| 22.05.2025 | 1,70 | 1,72 | 1,69 | 1,70 | 0,00% | - |
| 21.05.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 20.05.2025 | 1,68 | 1,71 | 1,67 | 1,69 | -0,30% | - |
| 19.05.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 0,90% | - |
| 16.05.2025 | 1,68 | 1,70 | 1,67 | 1,68 | 0,00% | - |
| 15.05.2025 | 1,74 | 1,76 | 1,67 | 1,68 | -4,01% | - |
| 14.05.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -0,85% | - |
| 13.05.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 0,86% | - |
| 12.05.2025 | 1,73 | 1,77 | 1,70 | 1,75 | 2,05% | - |
| 09.05.2025 | 1,72 | 1,73 | 1,68 | 1,71 | 0,00% | - |
| 08.05.2025 | 1,58 | 1,72 | 1,57 | 1,71 | 9,62% | - |
| 07.05.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -1,58% | - |
| 06.05.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,32% | 2.000,00 |
| 05.05.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 0,00% | - |
| 02.05.2025 | 1,56 | 1,59 | 1,56 | 1,58 | 2,27% | - |
| 30.04.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | - |
| 29.04.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 0,32% | - |
| 28.04.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 0,32% | - |
| 25.04.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,96% | - |
| 24.04.2025 | 1,55 | 1,57 | 1,53 | 1,56 | 0,65% | - |
| 23.04.2025 | 1,55 | 1,58 | 1,52 | 1,55 | 1,64% | - |
| 22.04.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 1,33% | - |
| 17.04.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,69% | - |
| 16.04.2025 | 1,47 | 1,51 | 1,47 | 1,48 | -1,00% | - |
| 15.04.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 1,36% | - |
| 14.04.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 2,43% | - |
| 11.04.2025 | 1,43 | 1,50 | 1,43 | 1,44 | -3,36% | - |
| 10.04.2025 | 1,41 | 1,54 | 1,41 | 1,49 | 4,20% | - |
| 09.04.2025 | 1,52 | 1,53 | 1,37 | 1,43 | -6,23% | 1.000,00 |
| 08.04.2025 | 1,53 | 1,56 | 1,50 | 1,53 | 0,99% | - |
| 07.04.2025 | 1,53 | 1,60 | 1,43 | 1,51 | -5,33% | - |
| 04.04.2025 | 1,79 | 1,79 | 1,58 | 1,60 | -10,64% | 2.000,00 |
| 03.04.2025 | 1,83 | 1,89 | 1,78 | 1,79 | -5,56% | - |
| 02.04.2025 | 1,75 | 1,92 | 1,74 | 1,89 | 7,69% | 105,00 |
| 01.04.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 1,74% | 120,00 |
| 31.03.2025 | 1,66 | 1,75 | 1,66 | 1,73 | 1,47% | - |
| 28.03.2025 | 1,64 | 1,73 | 1,63 | 1,70 | 3,34% | - |
| 27.03.2025 | 1,51 | 1,65 | 1,50 | 1,65 | 8,22% | - |
| 26.03.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 2,01% | - |
| 25.03.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,02% | - |
| 24.03.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,68% | - |
| 21.03.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 20.03.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 19.03.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,74% | 2.000,00 |
| 18.03.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 17.03.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 14.03.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -0,69% | 2.000,00 |
| 13.03.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 5,86% | - |
| 12.03.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -3,19% | - |
| 11.03.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -0,70% | 2.000,00 |
| 10.03.2025 | 1,43 | 1,43 | 1,39 | 1,42 | -0,70% | - |
| 07.03.2025 | 1,39 | 1,45 | 1,39 | 1,43 | 2,51% | - |
| 06.03.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | 105,00 |
| 05.03.2025 | 1,47 | 1,48 | 1,41 | 1,42 | -3,41% | - |
| 04.03.2025 | 1,51 | 1,51 | 1,45 | 1,47 | -2,66% | - |
| 03.03.2025 | 1,51 | 1,52 | 1,47 | 1,51 | 0,67% | - |
| 28.02.2025 | 1,49 | 1,50 | 1,47 | 1,50 | -0,66% | - |
| 27.02.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,44% | - |
| 26.02.2025 | 1,50 | 1,50 | 1,44 | 1,46 | -2,68% | - |
| 25.02.2025 | 1,57 | 1,57 | 1,47 | 1,50 | -4,78% | - |
| 24.02.2025 | 1,63 | 1,63 | 1,55 | 1,57 | -1,88% | - |
| 21.02.2025 | 1,63 | 1,63 | 1,58 | 1,60 | -1,54% | - |
| 20.02.2025 | 1,64 | 1,64 | 1,59 | 1,63 | 0,00% | - |
| 19.02.2025 | 1,63 | 1,66 | 1,63 | 1,63 | -0,31% | - |
| 18.02.2025 | 1,68 | 1,69 | 1,62 | 1,63 | -3,26% | - |
| 17.02.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 0,90% | - |
| 14.02.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -0,30% | - |
| 13.02.2025 | 1,79 | 1,79 | 1,66 | 1,68 | -5,63% | - |
| 12.02.2025 | 1,82 | 1,83 | 1,76 | 1,78 | -2,20% | - |