1,755€
0,57%
Echtzeit-Aktienkurs Kistos Holdings Plc.
Bid:
Ask:
Aktienkurse zur Kistos Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,81 | 1,83 | 1,75 | 1,75 | -6,68% | - |
| 10.10.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,80% | - |
| 09.10.2025 | 1,87 | 1,91 | 1,85 | 1,89 | 1,34% | - |
| 08.10.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -2,36% | - |
| 25.09.2025 | 1,92 | 1,93 | 1,90 | 1,91 | -2,31% | - |
| 15.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 11.09.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 0,79% | - |
| 05.09.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -0,79% | - |
| 04.09.2025 | 1,84 | 1,92 | 1,84 | 1,91 | 0,79% | - |
| 03.09.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 0,80% | - |
| 02.09.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 0,00% | - |
| 01.09.2025 | 1,86 | 1,90 | 1,85 | 1,88 | 0,00% | - |
| 29.08.2025 | 1,91 | 1,92 | 1,84 | 1,88 | -2,08% | - |
| 28.08.2025 | 1,96 | 1,96 | 1,91 | 1,92 | -2,04% | - |
| 27.08.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 2,35% | - |
| 26.08.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 0,00% | - |
| 25.08.2025 | 1,91 | 1,92 | 1,90 | 1,92 | -0,26% | - |
| 22.08.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 3,78% | - |
| 21.08.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | - |
| 20.08.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -0,27% | - |
| 19.08.2025 | 1,86 | 1,86 | 1,83 | 1,85 | -0,81% | - |
| 18.08.2025 | 1,84 | 1,86 | 1,83 | 1,86 | 1,92% | - |
| 15.08.2025 | 1,93 | 1,93 | 1,83 | 1,83 | -3,69% | - |
| 14.08.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 0,00% | - |
| 13.08.2025 | 1,90 | 1,90 | 1,89 | 1,90 | 0,26% | - |
| 12.08.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,26% | - |
| 11.08.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -1,04% | - |
| 08.08.2025 | 1,95 | 1,95 | 1,88 | 1,92 | -1,54% | - |
| 07.08.2025 | 1,96 | 1,98 | 1,94 | 1,95 | -0,77% | - |
| 06.08.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -1,01% | - |
| 05.08.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -1,49% | - |
| 04.08.2025 | 2,01 | 2,02 | 1,99 | 2,01 | 1,01% | - |
| 01.08.2025 | 2,05 | 2,07 | 1,98 | 1,99 | -3,40% | - |
| 31.07.2025 | 2,11 | 2,11 | 2,06 | 2,06 | -2,37% | - |
| 30.07.2025 | 2,14 | 2,14 | 2,10 | 2,11 | -0,94% | - |
| 29.07.2025 | 2,03 | 2,14 | 2,02 | 2,13 | 5,71% | - |
| 28.07.2025 | 2,03 | 2,03 | 2,00 | 2,02 | 0,25% | - |
| 25.07.2025 | 1,97 | 2,01 | 1,96 | 2,01 | 2,03% | - |
| 24.07.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -0,51% | - |
| 23.07.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 1,28% | - |
| 22.07.2025 | 1,96 | 1,98 | 1,95 | 1,96 | 0,51% | - |
| 21.07.2025 | 1,97 | 1,97 | 1,95 | 1,95 | -1,02% | - |
| 18.07.2025 | 1,98 | 1,98 | 1,95 | 1,97 | -0,76% | - |
| 17.07.2025 | 1,99 | 2,00 | 1,97 | 1,98 | -0,50% | - |
| 16.07.2025 | 1,95 | 1,99 | 1,93 | 1,99 | 2,84% | - |
| 15.07.2025 | 1,94 | 1,95 | 1,89 | 1,94 | 0,26% | - |
| 14.07.2025 | 1,97 | 2,01 | 1,93 | 1,93 | -2,53% | - |
| 11.07.2025 | 1,98 | 2,01 | 1,98 | 1,98 | -0,25% | - |
| 10.07.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -1,00% | - |
| 09.07.2025 | 1,97 | 2,02 | 1,96 | 2,01 | 1,26% | - |
| 08.07.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 0,00% | - |
| 07.07.2025 | 2,00 | 2,00 | 1,95 | 1,98 | 0,00% | - |
| 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% | - |