KST Beteiligungs AG (KSW)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.045 | 5.02793296089 | 0.895 | 0.895 | 0.895 | 350 | 0.895 | DE |
| 12 | -0.13 | -12.1495327103 | 1.07 | 1.07 | 0.895 | 618 | 1.00100344 | DE |
| 26 | -0.09 | -8.73786407767 | 1.03 | 1.1599999 | 0.895 | 1490 | 1.08602832 | DE |
| 52 | -0.26 | -21.6666666667 | 1.2 | 1.28 | 0.895 | 1542 | 1.11406682 | DE |
| 156 | -0.26 | -21.6666666667 | 1.2 | 1.28 | 0.895 | 1542 | 1.11406682 | DE |
| 260 | -0.26 | -21.6666666667 | 1.2 | 1.28 | 0.895 | 1542 | 1.11406682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1719520020 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1719433620 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1719347220 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1719260820 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1719001620 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1718915220 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1718828820 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1718742420 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1718656020 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1718396820 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1718310420 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1718224020 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1718137620 | 0.895 | -0.145 | -13.94 | 0.895 | 0.895 | 0.895 | 350 |
| 1718051160 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717791960 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717705560 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717619160 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717532760 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717446360 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717187160 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717100760 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1717014360 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1716927960 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1716841560 | 1.04 | 0.07 | 7.22 | 1.04 | 1.04 | 1.04 | 1040 |
| 1716582420 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1716496020 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1716409620 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1716323220 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1716236820 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1715977620 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1715891220 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1715804820 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1715718420 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1715632020 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1715372820 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1715286420 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1715200020 | 0.97 | -0.05 | -4.90 | 0.97 | 0.97 | 0.97 | 545 |
| 1715113620 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1715027220 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1714768020 | 1.02 | 0.05 | 5.15 | 1.02 | 1.02 | 1.02 | 2000 |
| 1714681560 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 701 |
| 1714508820 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1714422420 | 0.97 | -0.01 | -1.02 | 0.97 | 0.97 | 0.97 | 42 |
| 1714163220 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1714076820 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1713990420 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1713904020 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1713817620 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1713558420 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1713472020 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1713385620 | 0.98 | -0.09 | -8.41 | 0.98 | 0.98 | 0.98 | 220 |
| 1713299220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1713212820 | 1.07 | 0.06 | 5.94 | 1.07 | 1.07 | 1.07 | 45 |
| 1712901600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1712815200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1712728800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1712642400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1712556000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1712296800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1712210400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1712124000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1712037600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
