5,040€
-3,63%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,24 | 5,24 | 4,85 | 5,01 | -4,30% | 48.567,00 |
| 05.06.2025 | 5,18 | 5,30 | 5,10 | 5,23 | 1,45% | 13.395,00 |
| 04.06.2025 | 5,30 | 5,30 | 5,08 | 5,16 | -2,55% | 11.255,00 |
| 03.06.2025 | 5,18 | 5,29 | 5,12 | 5,29 | 1,83% | 17.749,00 |
| 02.06.2025 | 5,17 | 5,20 | 5,05 | 5,20 | 1,56% | 25.268,00 |
| 30.05.2025 | 5,19 | 5,19 | 5,04 | 5,12 | -0,78% | 7.990,00 |
| 29.05.2025 | 5,27 | 5,28 | 5,09 | 5,16 | -2,64% | 14.366,00 |
| 28.05.2025 | 5,11 | 5,30 | 5,02 | 5,30 | 3,52% | 15.816,00 |
| 27.05.2025 | 5,10 | 5,12 | 4,94 | 5,12 | 0,20% | 15.064,00 |
| 26.05.2025 | 5,10 | 5,27 | 4,98 | 5,11 | 2,80% | 26.679,00 |
| 23.05.2025 | 5,05 | 5,05 | 4,85 | 4,97 | -1,95% | 24.205,00 |
| 22.05.2025 | 4,85 | 5,07 | 4,85 | 5,07 | 4,65% | 21.902,00 |
| 21.05.2025 | 4,68 | 4,89 | 4,68 | 4,84 | 2,11% | 17.113,00 |
| 20.05.2025 | 4,84 | 4,86 | 4,69 | 4,74 | -2,35% | 13.109,00 |
| 19.05.2025 | 4,90 | 4,91 | 4,79 | 4,85 | 0,12% | 11.673,00 |
| 16.05.2025 | 4,76 | 4,94 | 4,76 | 4,85 | 1,04% | 13.818,00 |
| 15.05.2025 | 4,71 | 4,84 | 4,67 | 4,80 | 1,01% | 13.175,00 |
| 14.05.2025 | 4,71 | 4,75 | 4,66 | 4,75 | 1,02% | 6.807,00 |
| 13.05.2025 | 4,60 | 4,74 | 4,56 | 4,70 | 3,89% | 13.668,00 |
| 12.05.2025 | 4,73 | 4,81 | 4,44 | 4,53 | -3,54% | 37.938,00 |
| 09.05.2025 | 4,58 | 4,78 | 4,58 | 4,69 | 3,30% | 39.025,00 |
| 08.05.2025 | 4,60 | 4,60 | 4,52 | 4,54 | 0,80% | 4.000,00 |
| 07.05.2025 | 4,47 | 4,58 | 4,43 | 4,51 | 2,13% | 12.834,00 |
| 06.05.2025 | 4,53 | 4,53 | 4,41 | 4,41 | 0,00% | 7.993,00 |
| 05.05.2025 | 4,32 | 4,50 | 4,22 | 4,41 | 1,24% | 19.330,00 |
| 02.05.2025 | 4,36 | 4,37 | 4,31 | 4,36 | 0,65% | 11.154,00 |
| 30.04.2025 | 4,21 | 4,34 | 4,21 | 4,33 | 2,66% | 9.327,00 |
| 29.04.2025 | 4,28 | 4,28 | 4,16 | 4,22 | -1,31% | 13.344,00 |
| 28.04.2025 | 4,28 | 4,28 | 4,16 | 4,27 | 1,33% | 13.695,00 |
| 25.04.2025 | 4,17 | 4,27 | 4,06 | 4,22 | 0,72% | 20.490,00 |
| 24.04.2025 | 4,40 | 4,54 | 4,08 | 4,19 | -4,21% | 23.621,00 |
| 23.04.2025 | 4,42 | 4,53 | 4,17 | 4,37 | 0,05% | 29.178,00 |
| 22.04.2025 | 4,62 | 4,62 | 4,17 | 4,37 | -6,02% | 25.933,00 |
| 17.04.2025 | 4,43 | 4,65 | 4,43 | 4,65 | 6,46% | 40.822,00 |
| 16.04.2025 | 4,31 | 4,43 | 4,31 | 4,37 | -0,36% | 10.472,00 |
| 15.04.2025 | 4,24 | 4,40 | 4,19 | 4,38 | 4,33% | 22.627,00 |
| 14.04.2025 | 4,07 | 4,20 | 3,99 | 4,20 | 5,37% | 17.600,00 |
| 11.04.2025 | 4,13 | 4,20 | 3,94 | 3,99 | -3,86% | 11.451,00 |
| 10.04.2025 | 4,19 | 4,25 | 4,00 | 4,15 | -1,19% | 23.922,00 |
| 09.04.2025 | 3,76 | 4,20 | 3,76 | 4,20 | 13,64% | 18.892,00 |
| 08.04.2025 | 3,97 | 4,05 | 3,68 | 3,69 | -4,89% | 23.615,00 |
| 07.04.2025 | 3,88 | 3,95 | 3,50 | 3,88 | -0,46% | 46.054,00 |
| 04.04.2025 | 4,26 | 4,30 | 3,90 | 3,90 | -8,45% | 62.553,00 |
| 03.04.2025 | 4,01 | 4,28 | 3,92 | 4,26 | 2,21% | 29.103,00 |
| 02.04.2025 | 4,03 | 4,19 | 3,95 | 4,17 | 2,71% | 32.838,00 |
| 01.04.2025 | 3,89 | 4,06 | 3,89 | 4,06 | 5,45% | 26.101,00 |
| 31.03.2025 | 3,87 | 3,93 | 3,81 | 3,85 | -2,53% | 31.064,00 |
| 28.03.2025 | 4,01 | 4,01 | 3,90 | 3,95 | -2,18% | 4.374,00 |
| 27.03.2025 | 4,01 | 4,04 | 3,92 | 4,04 | 0,20% | 15.132,00 |
| 26.03.2025 | 4,20 | 4,20 | 4,01 | 4,03 | -3,54% | 24.496,00 |
| 25.03.2025 | 4,02 | 4,20 | 3,95 | 4,18 | 5,77% | 45.106,00 |
| 24.03.2025 | 4,06 | 4,11 | 3,90 | 3,95 | -2,32% | 15.226,00 |
| 21.03.2025 | 4,04 | 4,08 | 3,97 | 4,04 | -0,10% | 37.391,00 |
| 20.03.2025 | 4,23 | 4,28 | 4,00 | 4,05 | -7,62% | 43.003,00 |
| 19.03.2025 | 4,23 | 4,40 | 4,18 | 4,38 | 3,64% | 25.299,00 |
| 18.03.2025 | 4,30 | 4,33 | 4,07 | 4,23 | -3,91% | 99.906,00 |
| 17.03.2025 | 4,03 | 4,45 | 4,03 | 4,40 | 9,18% | 137.746,00 |
| 14.03.2025 | 3,89 | 4,03 | 3,86 | 4,03 | 4,13% | 50.493,00 |
| 13.03.2025 | 4,07 | 4,07 | 3,80 | 3,87 | -4,35% | 67.486,00 |
| 12.03.2025 | 3,80 | 4,19 | 3,80 | 4,05 | 7,84% | 102.947,00 |
| 11.03.2025 | 3,86 | 3,91 | 3,70 | 3,75 | -3,99% | 30.520,00 |
| 10.03.2025 | 4,10 | 4,12 | 3,85 | 3,91 | -6,06% | 36.024,00 |
| 07.03.2025 | 3,89 | 4,40 | 3,83 | 4,16 | 7,66% | 123.859,00 |
| 06.03.2025 | 4,50 | 4,50 | 3,80 | 3,86 | -19,30% | 192.245,00 |
| 05.03.2025 | 3,71 | 6,50 | 3,69 | 4,79 | 29,90% | 278.231,00 |
| 04.03.2025 | 3,76 | 3,79 | 3,56 | 3,69 | -1,97% | 12.076,00 |
| 03.03.2025 | 3,36 | 3,76 | 3,36 | 3,76 | 12,98% | 32.584,00 |
| 28.02.2025 | 3,33 | 3,38 | 3,32 | 3,33 | -2,92% | 8.925,00 |
| 27.02.2025 | 3,51 | 3,60 | 3,43 | 3,43 | -1,66% | 6.287,00 |
| 26.02.2025 | 3,46 | 3,55 | 3,43 | 3,49 | 0,98% | 4.413,00 |
| 25.02.2025 | 3,60 | 3,60 | 3,41 | 3,45 | -4,43% | 7.665,00 |
| 24.02.2025 | 3,61 | 3,61 | 3,57 | 3,61 | 0,39% | 7.336,00 |
| 21.02.2025 | 3,61 | 3,65 | 3,55 | 3,60 | -0,33% | 11.970,00 |
| 20.02.2025 | 3,43 | 3,62 | 3,43 | 3,61 | 8,02% | 28.286,00 |
| 19.02.2025 | 3,39 | 3,42 | 3,31 | 3,34 | -3,13% | 20.051,00 |
| 18.02.2025 | 3,30 | 3,45 | 3,30 | 3,45 | 5,83% | 25.451,00 |
| 17.02.2025 | 3,50 | 3,50 | 3,26 | 3,26 | -6,86% | 43.368,00 |
| 14.02.2025 | 3,16 | 3,60 | 3,16 | 3,50 | 10,34% | 24.877,00 |
| 13.02.2025 | 3,13 | 3,22 | 3,02 | 3,17 | -2,10% | 15.374,00 |
| 12.02.2025 | 3,29 | 3,31 | 3,22 | 3,24 | -1,76% | 8.512,00 |
| 11.02.2025 | 3,41 | 3,43 | 3,27 | 3,30 | -1,49% | 12.120,00 |
| 10.02.2025 | 3,40 | 3,40 | 3,28 | 3,35 | 1,27% | 17.915,00 |
| 07.02.2025 | 3,29 | 3,31 | 3,26 | 3,31 | -0,54% | 7.590,00 |
| 06.02.2025 | 3,33 | 3,34 | 3,29 | 3,32 | -0,12% | 15.489,00 |
| 05.02.2025 | 3,38 | 3,38 | 3,29 | 3,33 | -2,06% | 22.689,00 |
| 04.02.2025 | 3,35 | 3,40 | 3,27 | 3,40 | 1,98% | 43.455,00 |
| 03.02.2025 | 3,40 | 3,41 | 3,24 | 3,33 | -0,66% | 42.410,00 |