1,175€
-1,26%
Echtzeit-Aktienkurs KPS AG
Bid:
Ask:
Aktienkurse zur KPS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,26% | - |
| 22.04.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,93% | 1.000,00 |
| 19.04.2024 | 1,17 | 1,22 | 1,16 | 1,17 | -0,21% | - |
| 18.04.2024 | 1,17 | 1,21 | 1,16 | 1,17 | 0,21% | - |
| 17.04.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 0,21% | - |
| 16.04.2024 | 1,17 | 1,17 | 1,14 | 1,17 | 0,00% | 1.250,00 |
| 15.04.2024 | 1,19 | 1,19 | 1,14 | 1,17 | -1,48% | - |
| 12.04.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | 1.500,00 |
| 11.04.2024 | 1,19 | 1,20 | 1,14 | 1,16 | -2,11% | 750,00 |
| 10.04.2024 | 1,21 | 1,22 | 1,13 | 1,19 | -1,45% | - |
| 09.04.2024 | 1,23 | 1,23 | 1,18 | 1,21 | -1,83% | - |
| 08.04.2024 | 1,23 | 1,23 | 1,21 | 1,23 | 0,20% | - |
| 05.04.2024 | 1,23 | 1,24 | 1,15 | 1,23 | -0,20% | 22.000,00 |
| 04.04.2024 | 1,17 | 1,23 | 1,16 | 1,23 | 5,36% | - |
| 03.04.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -2,31% | 150,00 |
| 02.04.2024 | 1,20 | 1,23 | 1,18 | 1,19 | -0,83% | - |
| 28.03.2024 | 1,17 | 1,20 | 1,14 | 1,20 | 3,00% | - |
| 27.03.2024 | 1,15 | 1,20 | 1,13 | 1,17 | 1,30% | - |
| 26.03.2024 | 1,15 | 1,18 | 1,12 | 1,15 | 0,00% | 625,00 |
| 25.03.2024 | 1,23 | 1,24 | 1,14 | 1,15 | -6,87% | - |
| 22.03.2024 | 1,22 | 1,29 | 1,17 | 1,24 | 1,23% | 1.100,00 |
| 21.03.2024 | 1,15 | 1,22 | 1,15 | 1,22 | 6,30% | - |
| 20.03.2024 | 1,15 | 1,18 | 1,15 | 1,15 | 0,00% | - |
| 19.03.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 18.03.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 2,41% | - |
| 15.03.2024 | 1,16 | 1,18 | 1,14 | 1,14 | -1,30% | - |
| 14.03.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -0,22% | - |
| 13.03.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -1,07% | 10.000,00 |
| 12.03.2024 | 1,15 | 1,18 | 1,12 | 1,17 | 1,96% | - |
| 11.03.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -1,50% | 275,00 |
| 08.03.2024 | 1,20 | 1,22 | 1,11 | 1,17 | -2,91% | 2.200,00 |
| 07.03.2024 | 1,18 | 1,21 | 1,15 | 1,20 | 2,12% | 2.100,00 |
| 06.03.2024 | 1,18 | 1,20 | 1,15 | 1,18 | 0,00% | 200,00 |
| 05.03.2024 | 1,14 | 1,23 | 1,14 | 1,18 | 2,84% | 2.000,00 |
| 04.03.2024 | 1,14 | 1,20 | 1,13 | 1,15 | 0,44% | - |
| 01.03.2024 | 1,10 | 1,16 | 1,10 | 1,14 | 4,11% | 480,00 |
| 29.02.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -1,35% | - |
| 28.02.2024 | 1,11 | 1,12 | 1,09 | 1,11 | 0,45% | - |
| 27.02.2024 | 1,13 | 1,14 | 1,09 | 1,11 | -2,43% | 470,00 |
| 26.02.2024 | 1,08 | 1,17 | 1,06 | 1,13 | 5,35% | 598,00 |
| 23.02.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -3,37% | 1.974,00 |
| 22.02.2024 | 1,09 | 1,12 | 1,07 | 1,11 | 2,53% | 480,00 |
| 21.02.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 2,60% | 4.000,00 |
| 20.02.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 19.02.2024 | 1,07 | 1,10 | 1,03 | 1,06 | -1,17% | 1.000,00 |
| 16.02.2024 | 1,17 | 1,18 | 1,02 | 1,07 | -8,74% | 10.515,00 |
| 15.02.2024 | 1,16 | 1,19 | 1,14 | 1,17 | 1,30% | 2.000,00 |
| 14.02.2024 | 1,14 | 1,17 | 1,11 | 1,16 | 1,54% | - |
| 13.02.2024 | 1,17 | 1,19 | 1,12 | 1,14 | -2,77% | - |
| 12.02.2024 | 1,21 | 1,22 | 1,17 | 1,17 | -2,90% | 726,00 |
| 09.02.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 0,21% | - |
| 08.02.2024 | 1,20 | 1,22 | 1,18 | 1,21 | 0,63% | 380,00 |
| 07.02.2024 | 1,23 | 1,24 | 1,17 | 1,20 | -2,24% | 1.010,00 |
| 06.02.2024 | 1,23 | 1,25 | 1,19 | 1,23 | 0,00% | - |
| 05.02.2024 | 1,22 | 1,26 | 1,18 | 1,23 | 0,41% | - |
| 02.02.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 2,74% | - |
| 01.02.2024 | 1,28 | 1,29 | 1,14 | 1,19 | -7,41% | - |
| 31.01.2024 | 1,22 | 1,31 | 1,15 | 1,28 | 5,34% | 4.388,00 |
| 30.01.2024 | 1,41 | 1,49 | 1,10 | 1,22 | -13,81% | 7.105,00 |
| 29.01.2024 | 1,48 | 1,49 | 1,35 | 1,41 | -4,40% | 6.670,00 |
| 26.01.2024 | 1,46 | 1,48 | 1,44 | 1,48 | 1,37% | - |
| 25.01.2024 | 1,49 | 1,49 | 1,44 | 1,46 | -2,51% | 10.200,00 |
| 24.01.2024 | 1,49 | 1,55 | 1,47 | 1,50 | 0,84% | - |
| 23.01.2024 | 1,49 | 1,52 | 1,48 | 1,48 | -0,50% | 2.070,00 |
| 22.01.2024 | 1,47 | 1,50 | 1,46 | 1,49 | 1,53% | 4.700,00 |
| 19.01.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 0,86% | - |
| 18.01.2024 | 1,49 | 1,49 | 1,45 | 1,46 | -2,02% | - |
| 17.01.2024 | 1,49 | 1,49 | 1,46 | 1,49 | -0,34% | - |
| 16.01.2024 | 1,46 | 1,50 | 1,46 | 1,49 | 1,19% | 1.388,00 |
| 15.01.2024 | 1,43 | 1,58 | 1,42 | 1,47 | 3,15% | - |
| 12.01.2024 | 1,50 | 1,50 | 1,42 | 1,43 | -4,36% | 700,00 |
| 11.01.2024 | 1,51 | 1,51 | 1,46 | 1,49 | -1,00% | - |
| 10.01.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 0,67% | - |
| 09.01.2024 | 1,46 | 1,52 | 1,45 | 1,50 | 2,39% | - |
| 08.01.2024 | 1,46 | 1,49 | 1,45 | 1,46 | 0,34% | - |
| 05.01.2024 | 1,46 | 1,48 | 1,42 | 1,46 | -0,17% | - |
| 04.01.2024 | 1,43 | 1,47 | 1,43 | 1,46 | 1,92% | - |
| 03.01.2024 | 1,44 | 1,48 | 1,42 | 1,43 | -0,52% | - |
| 02.01.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 0,17% | 400,00 |
| 29.12.2023 | 1,43 | 1,45 | 1,41 | 1,44 | 0,35% | - |
| 28.12.2023 | 1,50 | 1,50 | 1,43 | 1,43 | -4,02% | 23.900,00 |
| 27.12.2023 | 1,46 | 1,53 | 1,45 | 1,49 | 2,58% | - |
| 22.12.2023 | 1,45 | 1,50 | 1,44 | 1,46 | 0,52% | 24.900,00 |
| 21.12.2023 | 1,48 | 1,51 | 1,45 | 1,45 | -2,03% | 4.000,00 |
| 20.12.2023 | 1,48 | 1,54 | 1,47 | 1,48 | 0,00% | 3.238,00 |
| 19.12.2023 | 1,48 | 1,54 | 1,47 | 1,48 | -0,17% | 9.645,00 |
| 18.12.2023 | 1,48 | 1,51 | 1,44 | 1,48 | 0,00% | - |
| 15.12.2023 | 1,48 | 1,54 | 1,47 | 1,48 | 0,17% | 800,00 |
| 14.12.2023 | 1,50 | 1,54 | 1,47 | 1,48 | -1,34% | 300,00 |
| 13.12.2023 | 1,52 | 1,54 | 1,48 | 1,50 | -1,48% | 10.990,00 |
| 12.12.2023 | 1,50 | 1,56 | 1,44 | 1,52 | 1,50% | 3.600,00 |
| 11.12.2023 | 1,36 | 1,65 | 1,35 | 1,50 | 10,52% | 535,00 |
| 08.12.2023 | 1,35 | 1,38 | 1,34 | 1,36 | 0,74% | 6.100,00 |
| 07.12.2023 | 1,30 | 1,37 | 1,30 | 1,35 | 3,86% | - |
| 06.12.2023 | 1,33 | 1,34 | 1,29 | 1,30 | -2,26% | 6.308,00 |
| 05.12.2023 | 1,31 | 1,33 | 1,24 | 1,33 | 0,95% | - |
| 04.12.2023 | 1,30 | 1,34 | 1,28 | 1,31 | 1,16% | 2.345,00 |
| 01.12.2023 | 1,32 | 1,40 | 1,30 | 1,30 | -1,33% | 920,00 |
| 30.11.2023 | 1,35 | 1,37 | 1,28 | 1,32 | -1,87% | 3.400,00 |
| 29.11.2023 | 1,32 | 1,37 | 1,30 | 1,34 | 1,52% | 3.200,00 |