10,075€
1,26%
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,05 | 10,08 | 10,05 | 10,08 | 1,26% | - |
| 02.05.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 30.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 29.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 26.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 25.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 24.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 23.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 22.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 19.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 18.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 17.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 16.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 15.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 12.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 11.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 10.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 09.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 08.04.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 05.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 04.04.2024 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 03.04.2024 | 10,00 | 10,10 | 10,00 | 10,10 | -3,81% | - |
| 02.04.2024 | 10,30 | 10,50 | 10,30 | 10,50 | 2,94% | - |
| 28.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 27.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 26.03.2024 | 10,40 | 10,40 | 10,20 | 10,20 | -2,86% | - |
| 25.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 22.03.2024 | 10,10 | 10,50 | 10,10 | 10,50 | 2,94% | - |
| 21.03.2024 | 10,50 | 10,50 | 10,20 | 10,20 | -1,92% | - |
| 20.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 19.03.2024 | 10,50 | 10,80 | 10,50 | 10,80 | 0,93% | - |
| 18.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 15.03.2024 | 11,00 | 11,20 | 11,00 | 11,20 | -0,88% | - |
| 14.03.2024 | 12,10 | 12,10 | 11,30 | 11,30 | -6,61% | 210,00 |
| 13.03.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | - |
| 12.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 11.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 08.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 07.03.2024 | 12,60 | 12,60 | 12,30 | 12,30 | 0,00% | 170,00 |
| 06.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 05.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 01.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 29.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 28.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 23.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 22.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 21.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 20.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 19.02.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 4,88% | 100,00 |
| 16.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 15.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 14.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 13.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 12.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 09.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 08.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -2,40% | - |
| 07.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 06.02.2024 | 12,90 | 12,90 | 12,50 | 12,50 | -6,02% | - |
| 05.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 02.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 01.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 31.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 30.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 26.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 24.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 23.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 22.01.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 19.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 18.01.2024 | 13,60 | 13,80 | 13,60 | 13,80 | -1,43% | 6,00 |
| 17.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 16.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 15.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 12.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 11.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 10.01.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 09.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 08.01.2024 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 05.01.2024 | 13,95 | 14,05 | 13,40 | 13,90 | 0,00% | - |
| 04.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | - |
| 29.12.2023 | 14,20 | 14,20 | 14,05 | 14,05 | 1,81% | - |
| 28.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 27.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 22.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 21.12.2023 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 260,00 |
| 20.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 19.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 18.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 15.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 14.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 13.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 12.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 11.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 5,00 |
| 08.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |