K2G Holding AG K2G
VIE · Österreich · Technologiedienstleistungen
€1,28+0,01 (+0,79 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,28 | +0,79 % | €1,28 | €1,28 | €1,24 | 4,56K |
| 2026-09-30 | €1,27 | -0,78 % | €1,25 | €1,28 | €1,25 | 810 |
| 2026-09-29 | €1,28 | +0,79 % | €1,28 | €1,28 | €1,28 | 19 |
| 2026-09-28 | €1,27 | +1,60 % | €1,25 | €1,28 | €1,20 | 2,81K |
| 2026-09-25 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 217 |
| 2026-09-24 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,20 | 2,82K |
| 2026-09-23 | €1,25 | -0,79 % | €1,28 | €1,28 | €1,24 | 3,39K |
| 2026-09-22 | €1,26 | -0,79 % | €1,27 | €1,27 | €1,26 | 10 |
| 2026-09-21 | €1,27 | +1,60 % | €1,25 | €1,27 | €1,25 | 39 |
| 2026-09-18 | €1,25 | +5,93 % | €1,17 | €1,27 | €1,17 | 70 |
| 2026-09-17 | €1,18 | -6,35 % | €1,26 | €1,28 | €1,18 | 145 |
| 2026-09-16 | €1,26 | 0,00 % | €1,25 | €1,27 | €1,25 | 1,22K |
| 2026-09-15 | €1,26 | +1,61 % | €1,28 | €1,28 | €0,90 | 5,03K |
| 2026-09-14 | €1,24 | +9,73 % | €1,25 | €1,27 | €1,00 | 7,06K |
| 2026-09-11 | €1,13 | -8,87 % | €1,26 | €1,27 | €1,00 | 8,40K |
| 2026-09-10 | €1,24 | 0,00 % | €1,24 | €1,24 | €1,24 | 13,00K |
| 2026-09-09 | €1,24 | +5,08 % | €1,07 | €1,24 | €1,07 | 18,01K |
| 2026-09-08 | €1,18 | -4,84 % | €1,24 | €1,24 | €1,18 | 1,03K |
| 2026-09-07 | €1,24 | -2,36 % | €1,26 | €1,26 | €1,24 | 25 |
| 2026-09-04 | €1,27 | -1,55 % | €1,29 | €1,29 | €1,27 | 1 |
| 2026-09-03 | €1,29 | 0,00 % | €1,29 | €1,29 | €1,29 | 0 |
| 2026-09-02 | €1,29 | 0,00 % | €1,30 | €1,30 | €1,29 | 10 |
| 2026-09-01 | €1,29 | 0,00 % | €1,29 | €1,29 | €1,28 | 63 |
| 2026-08-31 | €1,29 | -9,15 % | €1,32 | €1,32 | €1,29 | 25 |
| 2026-08-28 | €1,42 | +0,71 % | €1,49 | €1,49 | €1,00 | 2,95K |
| 2026-08-27 | €1,41 | +30,56 % | €1,32 | €1,41 | €1,32 | 40 |
| 2026-08-26 | €1,08 | -17,56 % | €1,40 | €1,40 | €1,08 | 175 |
| 2026-08-25 | €1,31 | -5,76 % | €1,33 | €1,43 | €1,00 | 1,80K |
| 2026-08-24 | €1,39 | -7,33 % | €1,50 | €1,50 | €1,00 | 2,30K |
| 2026-08-21 | €1,50 | -5,66 % | €1,59 | €1,59 | €1,50 | 50 |
| 2026-08-20 | €1,59 | -3,05 % | €1,64 | €1,65 | €1,59 | 2,58K |
| 2026-08-19 | €1,64 | +36,67 % | €1,60 | €1,64 | €1,60 | 100 |
| 2026-08-18 | €1,20 | -28,14 % | €1,67 | €1,76 | €1,20 | 7,18K |
| 2026-08-17 | €1,67 | -5,11 % | €1,67 | €1,67 | €1,67 | 0 |
| 2026-08-14 | €1,76 | 0,00 % | €1,73 | €1,76 | €1,73 | 0 |
| 2026-08-13 | €1,76 | +5,39 % | €1,67 | €1,79 | €1,67 | 17,00K |
| 2026-08-12 | €1,67 | +1,83 % | €1,60 | €1,68 | €1,60 | 9,50K |
| 2026-08-11 | €1,64 | 0,00 % | €1,64 | €1,68 | €1,64 | 6,27K |
| 2026-08-10 | €1,64 | -2,38 % | €1,64 | €1,68 | €1,64 | 3,40K |
| 2026-08-07 | €1,68 | 0,00 % | €1,68 | €1,68 | €1,68 | 590 |
| 2026-08-06 | €1,68 | 0,00 % | €1,68 | €1,68 | €1,68 | 0 |
| 2026-08-05 | €1,68 | +0,60 % | €1,64 | €1,68 | €1,64 | 11,33K |
| 2026-08-04 | €1,67 | -0,60 % | €1,64 | €1,68 | €1,64 | 300 |
| 2026-08-03 | €1,68 | +2,44 % | €1,69 | €1,69 | €1,67 | 14,43K |
| 2026-07-31 | €1,64 | +19,71 % | €1,40 | €1,68 | €1,35 | 20,44K |
| 2026-07-30 | €1,37 | -1,44 % | €1,35 | €1,37 | €1,15 | 3,08K |
| 2026-07-29 | €1,39 | 0,00 % | €1,35 | €1,39 | €1,30 | 2,19K |
| 2026-07-28 | €1,39 | -9,15 % | €1,48 | €1,48 | €1,39 | 1,00K |
| 2026-07-27 | €1,53 | -1,92 % | €1,56 | €1,56 | €1,53 | 0 |
| 2026-07-24 | €1,56 | -1,89 % | €1,59 | €1,62 | €1,56 | 3,00K |
| 2026-07-23 | €1,59 | -0,62 % | €1,59 | €1,59 | €1,59 | 0 |
| 2026-07-22 | €1,60 | +3,23 % | €1,55 | €1,70 | €1,53 | 10,16K |
| 2026-07-21 | €1,55 | 0,00 % | €1,44 | €1,57 | €1,44 | 16,01K |
| 2026-07-20 | €1,55 | -6,06 % | €1,32 | €1,58 | €1,32 | 2,93K |
| 2026-07-17 | €1,65 | +2,48 % | €1,66 | €1,66 | €1,65 | 50 |
| 2026-07-16 | €1,61 | -2,42 % | €1,66 | €1,68 | €1,61 | 5,08K |
| 2026-07-15 | €1,65 | +4,43 % | €1,58 | €1,67 | €1,58 | 5,00K |
| 2026-07-14 | €1,58 | +8,97 % | €1,45 | €1,59 | €1,45 | 2,50K |
| 2026-07-13 | €1,45 | 0,00 % | €1,45 | €1,50 | €1,45 | 1,00K |
| 2026-07-10 | €1,45 | -1,36 % | €1,47 | €1,59 | €1,30 | 11,01K |
| 2026-07-09 | €1,47 | -13,53 % | €1,68 | €1,68 | €1,47 | 0 |
| 2026-07-08 | €1,70 | -25,44 % | €2,20 | €2,20 | €1,70 | 700 |
| 2026-07-07 | €2,28 | +3,64 % | €2,10 | €2,32 | €2,10 | 500 |
| 2026-07-06 | €2,20 | -25,17 % | €2,20 | €2,20 | €2,20 | 4,62K |
| 2026-07-03 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-07-02 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-07-01 | €2,94 | +3,52 % | €2,94 | €2,94 | €2,94 | 400 |
| 2026-06-30 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-06-29 | €2,84 | -5,33 % | €3,00 | €3,00 | €2,84 | 1,42K |
| 2026-06-26 | €3,00 | +4,90 % | €2,86 | €3,00 | €2,86 | 49 |
| 2026-06-25 | €2,86 | -2,72 % | €2,96 | €2,98 | €2,86 | 1,50K |
| 2026-06-24 | €2,94 | -2,65 % | €2,98 | €2,98 | €2,94 | 0 |
| 2026-06-23 | €3,02 | -0,66 % | €3,02 | €3,02 | €2,90 | 975 |
| 2026-06-22 | €3,04 | +4,11 % | €2,92 | €3,04 | €2,92 | 355 |
| 2026-06-19 | €2,92 | -7,59 % | €3,18 | €3,18 | €2,84 | 1,51K |
| 2026-06-18 | €3,16 | -6,51 % | €3,20 | €3,20 | €2,80 | 10,07K |
| 2026-06-17 | €3,38 | +1,81 % | €3,24 | €3,38 | €3,24 | 4,68K |
| 2026-06-16 | €3,32 | -5,14 % | €3,46 | €3,50 | €3,32 | 590 |
| 2026-06-15 | €3,50 | +26,81 % | €2,96 | €3,50 | €2,96 | 14,75K |
| 2026-06-12 | €2,76 | -14,81 % | €3,22 | €3,22 | €2,76 | 2,57K |
| 2026-06-11 | €3,24 | +1,25 % | €3,26 | €3,26 | €3,24 | 329 |
| 2026-06-10 | €3,20 | +11,11 % | €2,98 | €3,20 | €2,98 | 971 |
| 2026-06-09 | €2,88 | -5,88 % | €3,06 | €3,26 | €2,88 | 32,90K |
| 2026-06-08 | €3,06 | -6,13 % | €3,24 | €3,28 | €3,06 | 2,15K |
| 2026-06-05 | €3,26 | -11,41 % | €3,66 | €3,66 | €2,96 | 10,52K |
| 2026-06-04 | €3,68 | 0,00 % | €3,68 | €3,68 | €3,68 | 0 |
| 2026-06-03 | €3,68 | +4,55 % | €3,20 | €3,70 | €3,20 | 19,69K |
| 2026-06-02 | €3,52 | +0,57 % | €3,50 | €3,52 | €3,22 | 9,60K |
| 2026-06-01 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 1,00K |
| 2026-05-29 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 1,00K |