3,400€
-6,59%
Echtzeit-Aktienkurs Kistos Holdings Plc.
Bid:
Ask:
Aktienkurse zur Kistos Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,69 | 3,71 | 3,64 | 3,64 | -0,82% | - |
| 04.05.2026 | 3,79 | 3,79 | 3,66 | 3,67 | -1,08% | - |
| 30.04.2026 | 3,68 | 3,71 | 3,68 | 3,71 | 0,00% | - |
| 29.04.2026 | 3,53 | 3,71 | 3,50 | 3,71 | 5,70% | - |
| 28.04.2026 | 3,53 | 3,55 | 3,50 | 3,51 | -0,57% | - |
| 27.04.2026 | 3,58 | 3,60 | 3,53 | 3,53 | -1,94% | - |
| 24.04.2026 | 3,64 | 3,64 | 3,60 | 3,60 | -0,55% | - |
| 23.04.2026 | 3,41 | 3,66 | 3,41 | 3,62 | 5,23% | - |
| 22.04.2026 | 3,12 | 3,50 | 3,08 | 3,44 | 11,69% | - |
| 21.04.2026 | 3,06 | 3,08 | 3,04 | 3,08 | 1,32% | - |
| 20.04.2026 | 2,93 | 3,04 | 2,93 | 3,04 | -4,10% | - |
| 17.04.2026 | 3,10 | 3,17 | 3,10 | 3,17 | 2,92% | - |
| 16.04.2026 | 3,15 | 3,15 | 3,08 | 3,08 | -1,60% | - |
| 15.04.2026 | 3,10 | 3,14 | 3,08 | 3,13 | 0,97% | - |
| 14.04.2026 | 3,17 | 3,17 | 3,03 | 3,10 | -2,21% | - |
| 13.04.2026 | 3,10 | 3,19 | 3,10 | 3,17 | 0,96% | - |
| 10.04.2026 | 3,14 | 3,14 | 3,13 | 3,14 | 0,32% | - |
| 09.04.2026 | 2,96 | 3,20 | 2,96 | 3,13 | 5,39% | - |
| 08.04.2026 | 3,05 | 3,06 | 2,97 | 2,97 | -3,57% | - |
| 07.04.2026 | 2,90 | 3,08 | 2,84 | 3,08 | 6,21% | - |
| 02.04.2026 | 2,74 | 2,90 | 2,74 | 2,90 | 3,20% | - |
| 01.04.2026 | 2,97 | 2,97 | 2,79 | 2,81 | -4,75% | - |
| 31.03.2026 | 3,12 | 3,12 | 2,95 | 2,95 | -4,22% | - |
| 30.03.2026 | 3,04 | 3,09 | 3,04 | 3,08 | 1,32% | - |
| 27.03.2026 | 2,97 | 3,06 | 2,97 | 3,04 | 2,36% | - |
| 26.03.2026 | 2,87 | 3,02 | 2,87 | 2,97 | 2,77% | - |
| 25.03.2026 | 2,92 | 2,98 | 2,89 | 2,89 | -1,03% | 250,00 |
| 24.03.2026 | 2,82 | 3,04 | 2,82 | 2,92 | 2,46% | - |
| 23.03.2026 | 3,08 | 3,09 | 2,84 | 2,85 | -8,95% | - |
| 20.03.2026 | 3,22 | 3,24 | 3,03 | 3,13 | -3,10% | - |
| 19.03.2026 | 3,09 | 3,24 | 3,04 | 3,23 | 3,86% | - |
| 18.03.2026 | 3,16 | 3,16 | 3,04 | 3,11 | -0,32% | - |
| 17.03.2026 | 3,15 | 3,17 | 3,06 | 3,12 | -1,58% | - |
| 16.03.2026 | 3,16 | 3,26 | 3,14 | 3,17 | 1,28% | - |
| 13.03.2026 | 3,06 | 3,17 | 3,06 | 3,13 | 2,96% | - |
| 12.03.2026 | 3,17 | 3,17 | 3,04 | 3,04 | -0,65% | - |
| 11.03.2026 | 3,13 | 3,17 | 3,06 | 3,06 | -1,29% | - |
| 10.03.2026 | 3,21 | 3,21 | 2,91 | 3,10 | -4,02% | - |
| 09.03.2026 | 3,09 | 3,26 | 3,09 | 3,23 | 0,62% | - |
| 06.03.2026 | 3,05 | 3,22 | 3,03 | 3,21 | 5,94% | - |
| 05.03.2026 | 2,88 | 3,03 | 2,88 | 3,03 | 4,48% | - |
| 04.03.2026 | 2,90 | 2,97 | 2,86 | 2,90 | 0,00% | - |
| 03.03.2026 | 2,91 | 2,95 | 2,90 | 2,90 | -1,69% | - |
| 02.03.2026 | 2,72 | 2,95 | 2,71 | 2,95 | 6,50% | - |
| 27.02.2026 | 2,77 | 2,77 | 2,73 | 2,77 | -5,14% | - |
| 26.02.2026 | 2,88 | 2,92 | 2,79 | 2,92 | 1,39% | - |
| 25.02.2026 | 2,73 | 2,88 | 2,72 | 2,88 | 5,49% | - |
| 24.02.2026 | 2,78 | 2,78 | 2,72 | 2,73 | -1,80% | - |
| 23.02.2026 | 2,76 | 2,78 | 2,73 | 2,78 | 0,00% | - |
| 20.02.2026 | 2,74 | 2,79 | 2,74 | 2,78 | 1,83% | - |
| 19.02.2026 | 2,72 | 2,97 | 2,68 | 2,73 | 0,37% | - |
| 18.02.2026 | 2,81 | 2,82 | 2,64 | 2,72 | -3,20% | - |
| 17.02.2026 | 2,77 | 2,82 | 2,77 | 2,81 | 0,00% | - |
| 16.02.2026 | 2,91 | 2,91 | 2,81 | 2,81 | -3,44% | - |
| 13.02.2026 | 2,90 | 2,98 | 2,86 | 2,91 | 0,34% | - |
| 12.02.2026 | 3,03 | 3,03 | 2,80 | 2,90 | -3,65% | - |
| 11.02.2026 | 3,06 | 3,10 | 3,01 | 3,01 | -1,63% | - |
| 10.02.2026 | 2,94 | 3,09 | 2,94 | 3,06 | 4,08% | - |
| 09.02.2026 | 2,97 | 2,99 | 2,88 | 2,94 | -1,01% | - |
| 06.02.2026 | 2,84 | 2,97 | 2,81 | 2,97 | 4,58% | - |
| 05.02.2026 | 2,93 | 2,94 | 2,75 | 2,84 | -2,41% | - |
| 04.02.2026 | 2,80 | 2,91 | 2,75 | 2,91 | 4,30% | - |
| 03.02.2026 | 2,60 | 2,80 | 2,57 | 2,79 | 7,31% | - |
| 02.02.2026 | 2,78 | 2,78 | 2,57 | 2,60 | -7,47% | - |
| 30.01.2026 | 2,81 | 2,81 | 2,70 | 2,81 | 7,25% | - |
| 28.01.2026 | 2,62 | 2,63 | 2,54 | 2,62 | 0,38% | - |
| 27.01.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -0,76% | - |
| 26.01.2026 | 2,72 | 2,72 | 2,62 | 2,63 | -1,87% | - |
| 23.01.2026 | 2,59 | 2,68 | 2,54 | 2,68 | 1,90% | - |
| 22.01.2026 | 2,68 | 2,68 | 2,63 | 2,63 | -1,50% | - |
| 21.01.2026 | 2,65 | 2,71 | 2,61 | 2,67 | 1,14% | - |
| 20.01.2026 | 2,59 | 2,65 | 2,59 | 2,64 | 1,15% | - |
| 19.01.2026 | 2,59 | 2,66 | 2,55 | 2,61 | -0,76% | - |
| 16.01.2026 | 2,48 | 2,63 | 2,48 | 2,63 | 6,05% | - |
| 15.01.2026 | 2,51 | 2,56 | 2,46 | 2,48 | -1,20% | - |
| 14.01.2026 | 2,62 | 2,62 | 2,51 | 2,51 | 16,47% | - |
| 13.01.2026 | 2,10 | 2,45 | 2,10 | 2,16 | 2,62% | - |
| 12.01.2026 | 2,06 | 2,20 | 2,06 | 2,10 | 1,94% | - |
| 09.01.2026 | 2,07 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 08.01.2026 | 2,02 | 2,07 | 2,02 | 2,06 | -0,24% | - |
| 07.01.2026 | 2,10 | 2,10 | 2,02 | 2,07 | 0,73% | - |
| 06.01.2026 | 2,11 | 2,11 | 2,05 | 2,05 | -2,38% | - |
| 05.01.2026 | 2,08 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 02.01.2026 | 2,07 | 2,14 | 2,07 | 2,12 | 2,42% | - |
| 30.12.2025 | 2,07 | 2,07 | 2,06 | 2,07 | 0,24% | - |
| 29.12.2025 | 2,09 | 2,09 | 2,05 | 2,07 | -0,96% | - |
| 23.12.2025 | 2,12 | 2,12 | 2,08 | 2,09 | -1,65% | - |
| 22.12.2025 | 2,13 | 2,13 | 2,10 | 2,12 | -0,47% | - |
| 19.12.2025 | 2,15 | 2,18 | 2,11 | 2,13 | -0,23% | - |
| 18.12.2025 | 2,15 | 2,15 | 2,13 | 2,14 | -0,47% | - |
| 17.12.2025 | 2,15 | 2,15 | 2,12 | 2,15 | 0,00% | - |
| 16.12.2025 | 2,13 | 2,17 | 2,12 | 2,15 | 0,47% | - |
| 15.12.2025 | 2,24 | 2,24 | 2,12 | 2,14 | -4,26% | - |
| 12.12.2025 | 2,35 | 2,41 | 2,22 | 2,23 | 2,29% | - |
| 11.12.2025 | 2,14 | 2,21 | 2,13 | 2,18 | 5,57% | - |
| 10.12.2025 | 2,04 | 2,16 | 1,93 | 2,07 | 1,23% | - |
| 09.12.2025 | 1,69 | 2,11 | 1,69 | 2,04 | 21,07% | - |
| 08.12.2025 | 1,76 | 1,77 | 1,69 | 1,69 | -4,26% | - |
| 05.12.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -1,12% | - |
| 04.12.2025 | 1,86 | 1,86 | 1,76 | 1,78 | -3,00% | - |