1,168€
-3,91%
Echtzeit-Aktienkurs KPS AG
Bid:
Ask:
Aktienkurse zur KPS AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,70% | - |
27.03.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 7,52% | 3.172,00 |
26.03.2024 | 1,19 | 1,19 | 1,12 | 1,13 | -1,31% | 10.864,00 |
25.03.2024 | 1,17 | 1,24 | 1,15 | 1,15 | -10,20% | 19.591,00 |
22.03.2024 | 1,18 | 1,28 | 1,16 | 1,28 | 3,66% | 14.898,00 |
21.03.2024 | 1,12 | 1,23 | 1,12 | 1,23 | 8,85% | 34.464,00 |
20.03.2024 | 1,17 | 1,19 | 1,13 | 1,13 | 0,00% | 2.483,00 |
19.03.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -3,83% | 6.350,00 |
18.03.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 6,33% | 5.350,00 |
15.03.2024 | 1,17 | 1,17 | 1,11 | 1,11 | -1,78% | 2.625,00 |
14.03.2024 | 1,11 | 1,16 | 1,11 | 1,13 | -3,02% | 3.391,00 |
13.03.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -2,93% | 49.590,00 |
12.03.2024 | 1,14 | 1,20 | 1,12 | 1,20 | 0,00% | 13.130,00 |
11.03.2024 | 1,15 | 1,20 | 1,11 | 1,20 | 6,70% | 18.736,00 |
08.03.2024 | 1,25 | 1,25 | 1,12 | 1,12 | -5,88% | 18.890,00 |
07.03.2024 | 1,16 | 1,22 | 1,14 | 1,19 | 4,85% | 10.854,00 |
06.03.2024 | 1,21 | 1,21 | 1,14 | 1,14 | -1,30% | 880,00 |
05.03.2024 | 1,19 | 1,24 | 1,15 | 1,15 | -1,71% | 20.031,00 |
04.03.2024 | 1,16 | 1,19 | 1,12 | 1,17 | 0,43% | 11.504,00 |
01.03.2024 | 1,11 | 1,17 | 1,09 | 1,17 | 6,88% | 16.828,00 |
29.02.2024 | 1,16 | 1,16 | 1,09 | 1,09 | 1,87% | 5.120,00 |
28.02.2024 | 1,11 | 1,12 | 1,07 | 1,07 | 1,42% | 10.476,00 |
27.02.2024 | 1,17 | 1,17 | 1,06 | 1,06 | -5,80% | 4.420,00 |
26.02.2024 | 1,07 | 1,20 | 1,06 | 1,12 | 3,23% | 40.450,00 |
23.02.2024 | 1,11 | 1,11 | 1,07 | 1,09 | 1,40% | 16.392,00 |
22.02.2024 | 1,09 | 1,09 | 1,04 | 1,07 | -2,73% | 13.643,00 |
21.02.2024 | 1,09 | 1,10 | 1,05 | 1,10 | 0,46% | 6.939,00 |
20.02.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 1,39% | 5.624,00 |
19.02.2024 | 1,08 | 1,08 | 1,03 | 1,08 | 5,88% | 86.773,00 |
16.02.2024 | 1,14 | 1,14 | 1,00 | 1,02 | -9,73% | 74.734,00 |
15.02.2024 | 1,15 | 1,20 | 1,11 | 1,13 | -0,88% | 15.050,00 |
14.02.2024 | 1,15 | 1,15 | 1,11 | 1,14 | -2,98% | 26.630,00 |
13.02.2024 | 1,16 | 1,18 | 1,11 | 1,18 | 1,73% | 31.504,00 |
12.02.2024 | 1,26 | 1,26 | 1,16 | 1,16 | -0,86% | 40.966,00 |
09.02.2024 | 1,22 | 1,23 | 1,17 | 1,17 | 0,00% | 8.516,00 |
08.02.2024 | 1,20 | 1,22 | 1,17 | 1,17 | -2,92% | 12.537,00 |
07.02.2024 | 1,21 | 1,24 | 1,18 | 1,20 | -5,14% | 30.479,00 |
06.02.2024 | 1,19 | 1,27 | 1,18 | 1,27 | 5,42% | 13.344,00 |
05.02.2024 | 1,24 | 1,28 | 1,18 | 1,20 | 3,45% | 16.961,00 |
02.02.2024 | 1,15 | 1,23 | 1,15 | 1,16 | 0,43% | 10.850,00 |
01.02.2024 | 1,28 | 1,28 | 1,15 | 1,16 | -13,16% | 67.829,00 |
31.01.2024 | 1,21 | 1,33 | 1,18 | 1,33 | 6,40% | 53.973,00 |
30.01.2024 | 1,28 | 1,37 | 1,12 | 1,25 | -9,09% | 175.960,00 |
29.01.2024 | 1,41 | 1,47 | 1,31 | 1,38 | -4,18% | 78.126,00 |
26.01.2024 | 1,45 | 1,47 | 1,43 | 1,44 | 2,14% | 4.300,00 |
25.01.2024 | 1,46 | 1,49 | 1,41 | 1,41 | -5,70% | 7.530,00 |
24.01.2024 | 1,53 | 1,53 | 1,45 | 1,49 | -0,67% | 29.655,00 |
23.01.2024 | 1,48 | 1,54 | 1,48 | 1,50 | 2,39% | 5.780,00 |
22.01.2024 | 1,54 | 1,54 | 1,46 | 1,47 | 1,38% | 2.663,00 |
19.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,62% | 243,00 |
18.01.2024 | 1,49 | 1,52 | 1,47 | 1,52 | 4,12% | 10.210,00 |
17.01.2024 | 1,45 | 1,52 | 1,45 | 1,46 | -3,96% | 6.354,00 |
16.01.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 1,00% | 3.810,00 |
15.01.2024 | 1,41 | 1,53 | 1,41 | 1,50 | 3,81% | 16.687,00 |
12.01.2024 | 1,47 | 1,49 | 1,42 | 1,45 | -4,93% | 15.600,00 |
11.01.2024 | 1,51 | 1,52 | 1,48 | 1,52 | 1,33% | 2.701,00 |
10.01.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 1,35% | 7.050,00 |
09.01.2024 | 1,46 | 1,53 | 1,46 | 1,48 | -1,99% | 68.426,00 |
08.01.2024 | 1,45 | 1,51 | 1,45 | 1,51 | 0,00% | 5.786,00 |
05.01.2024 | 1,43 | 1,52 | 1,43 | 1,51 | 3,42% | 17.051,00 |
04.01.2024 | 1,44 | 1,46 | 1,43 | 1,46 | -0,34% | 5.450,00 |
03.01.2024 | 1,48 | 1,48 | 1,43 | 1,47 | 4,27% | 380,00 |
02.01.2024 | 1,45 | 1,46 | 1,37 | 1,41 | -3,44% | 6.355,00 |
29.12.2023 | 1,47 | 1,47 | 1,40 | 1,46 | 0,00% | 31.152,00 |
28.12.2023 | 1,47 | 1,48 | 1,43 | 1,46 | 1,04% | 48.377,00 |
27.12.2023 | 1,46 | 1,51 | 1,43 | 1,44 | -3,36% | 21.537,00 |
22.12.2023 | 1,45 | 1,49 | 1,42 | 1,49 | 1,02% | 21.121,00 |
21.12.2023 | 1,50 | 1,50 | 1,46 | 1,48 | 2,43% | 12.600,00 |
20.12.2023 | 1,51 | 1,51 | 1,44 | 1,44 | 0,35% | 40.607,00 |
19.12.2023 | 1,47 | 1,51 | 1,43 | 1,44 | -6,82% | 5.220,00 |
18.12.2023 | 1,42 | 1,54 | 1,42 | 1,54 | 7,32% | 8.120,00 |
15.12.2023 | 1,49 | 1,54 | 1,44 | 1,44 | -2,71% | 17.201,00 |
14.12.2023 | 1,48 | 1,56 | 1,48 | 1,48 | -4,53% | 3.966,00 |
13.12.2023 | 1,47 | 1,55 | 1,47 | 1,55 | 3,00% | 26.874,00 |
12.12.2023 | 1,42 | 1,57 | 1,42 | 1,50 | 4,90% | 26.180,00 |
11.12.2023 | 1,32 | 1,62 | 1,32 | 1,43 | 2,88% | 27.057,00 |
08.12.2023 | 1,34 | 1,39 | 1,32 | 1,39 | 0,72% | 10.990,00 |
07.12.2023 | 1,38 | 1,38 | 1,30 | 1,38 | 4,94% | 43.057,00 |
06.12.2023 | 1,31 | 1,32 | 1,28 | 1,32 | -1,50% | 40.720,00 |
05.12.2023 | 1,31 | 1,34 | 1,25 | 1,34 | 3,49% | 31.355,00 |
04.12.2023 | 1,34 | 1,34 | 1,29 | 1,29 | -3,37% | 29.962,00 |
01.12.2023 | 1,34 | 1,41 | 1,30 | 1,34 | -3,26% | 28.134,00 |
30.11.2023 | 1,39 | 1,39 | 1,26 | 1,38 | 2,22% | 35.477,00 |
29.11.2023 | 1,32 | 1,37 | 1,32 | 1,35 | 6,72% | 35.104,00 |
28.11.2023 | 1,35 | 1,36 | 1,27 | 1,27 | -5,95% | 15.655,00 |
27.11.2023 | 1,26 | 1,35 | 1,24 | 1,35 | 9,80% | 22.230,00 |
24.11.2023 | 1,28 | 1,28 | 1,22 | 1,23 | 0,00% | 34.379,00 |
23.11.2023 | 1,28 | 1,28 | 1,23 | 1,23 | -3,54% | 6.661,00 |
22.11.2023 | 1,28 | 1,28 | 1,22 | 1,27 | 2,01% | 17.986,00 |
21.11.2023 | 1,22 | 1,25 | 1,22 | 1,25 | 3,32% | 2.273,00 |
20.11.2023 | 1,23 | 1,30 | 1,21 | 1,21 | 0,00% | 29.210,00 |
17.11.2023 | 1,25 | 1,25 | 1,21 | 1,21 | -2,43% | 21.738,00 |
16.11.2023 | 1,26 | 1,28 | 1,22 | 1,24 | 0,41% | 16.227,00 |
15.11.2023 | 1,21 | 1,33 | 1,21 | 1,23 | -1,60% | 15.627,00 |
14.11.2023 | 1,23 | 1,27 | 1,22 | 1,25 | 1,63% | 22.018,00 |
13.11.2023 | 1,27 | 1,27 | 1,22 | 1,23 | -4,28% | 81.563,00 |
10.11.2023 | 1,23 | 1,29 | 1,23 | 1,29 | 4,05% | 1.520,00 |
09.11.2023 | 1,31 | 1,31 | 1,24 | 1,24 | -1,20% | 4.726,00 |
08.11.2023 | 1,37 | 1,37 | 1,24 | 1,25 | -1,19% | 18.747,00 |
07.11.2023 | 1,28 | 1,30 | 1,26 | 1,27 | 1,20% | 20.817,00 |