1,090€
0,46%
Echtzeit-Aktienkurs KST BETEILIGUNGS AG NA
Bid:
Ask:
Aktienkurse zur KST BETEILIGUNGS AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 01.09.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 29.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 28.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 27.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 26.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 25.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 22.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 21.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 20.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 19.08.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 18.08.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -2,68% | - |
| 15.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | 100,00 |
| 14.08.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 0,45% | - |
| 13.08.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 6,73% | - |
| 12.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,15% | 1.000,00 |
| 11.08.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 2,36% | - |
| 08.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 07.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,20% | 49,00 |
| 06.08.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 2,34% | - |
| 05.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 1.000,00 |
| 04.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | 3,00 |
| 01.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | 1.500,00 |
| 31.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 30.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 29.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 2.500,00 |
| 28.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | 1.500,00 |
| 25.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 24.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,40% | - |
| 23.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,38% | 35,00 |