1,060€
Echtzeit-Aktienkurs KST Beteiligungs AG
Bid:
Ask:
Aktienkurse zur KST Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 28.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 27.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
| 26.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,19% | - |
| 23.01.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -1,17% | - |
| 22.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 21.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
| 20.01.2026 | 1,13 | 1,14 | 1,07 | 1,07 | -5,75% | - |
| 19.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 16.01.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 15.01.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 14.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 13.01.2026 | 1,19 | 1,19 | 1,14 | 1,14 | -4,20% | - |
| 12.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 09.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 08.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 4,39% | - |
| 07.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,98% | 2.300,00 |
| 06.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -6,00% | - |
| 05.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 12,61% | 9,00 |
| 02.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -6,72% | 10,00 |
| 30.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | - |
| 29.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 1,00 |
| 23.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 9,00 |
| 22.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 594,00 |
| 19.12.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 1,77% | 3.979,00 |
| 18.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,44% | 5.412,00 |
| 17.12.2025 | 1,20 | 1,20 | 1,17 | 1,20 | -0,42% | - |
| 16.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 15.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 12.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 9,65% | 10,00 |
| 11.12.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 7,55% | 4.688,00 |
| 10.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,30% | 9.734,00 |
| 09.12.2025 | 1,13 | 1,13 | 1,06 | 1,09 | -3,98% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 05.12.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,88% | - |
| 04.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 03.12.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 02.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 01.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 25.11.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 24.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 21.11.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -5,04% | - |
| 20.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,78% | 9,00 |
| 19.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 18.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,17% | - |
| 17.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 14.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 13.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 12.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 11.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 10.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 07.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 06.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 05.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 04.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 03.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | - |
| 31.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 30.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 29.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,71% | - |
| 28.10.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -1,34% | - |
| 27.10.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | - |
| 24.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 23.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | - |
| 22.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,85% | 1.000,00 |
| 21.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 17.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 16.10.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -4,20% | - |
| 15.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,31% | 26,00 |
| 14.10.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -0,88% | - |
| 13.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | 75,00 |
| 10.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 09.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 08.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 07.10.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -2,56% | 1.870,00 |
| 06.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 03.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 02.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 01.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 30.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 29.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,03% | - |
| 26.09.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 25.09.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 24.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 23.09.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,32% | - |
| 22.09.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 19.09.2025 | 1,16 | 1,16 | 1,13 | 1,16 | 0,43% | - |
| 18.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 17.09.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 2,68% | - |
| 16.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 218,00 |
| 15.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,08% | 1.500,00 |
| 12.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,16% | 1.000,00 |
| 11.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -7,60% | - |
| 10.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | 60,00 |
| 09.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 14,04% | 1.471,00 |
| 08.09.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 7,55% | - |
| 05.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 04.09.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 4,72% | 2.000,00 |