1,105€
-1,34%
Echtzeit-Aktienkurs KST Beteiligungs AG
Bid:
Ask:
Aktienkurse zur KST Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 02.03.2026 | 1,17 | 1,19 | 1,11 | 1,12 | 4,19% | - |
| 27.02.2026 | 1,05 | 1,08 | 1,05 | 1,08 | -6,93% | - |
| 26.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 25.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 24.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 23.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 20.02.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,43% | - |
| 19.02.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 18.02.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 17.02.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 16.02.2026 | 1,16 | 1,16 | 1,15 | 1,16 | -0,43% | - |
| 13.02.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 12.02.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 11.02.2026 | 1,15 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 10.02.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 1,75% | - |
| 09.02.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 3,40% | - |
| 06.02.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,23% | - |
| 05.02.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 04.02.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | - |
| 03.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 02.02.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 3,30% | - |
| 30.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 29.01.2026 | 1,06 | 1,07 | 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 |