1,175€
8,29%
Echtzeit-Aktienkurs KPS AG
Bid:
Ask:
Aktienkurse zur KPS AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,18 | 1,18 | 1,13 | 1,18 | 8,29% | - |
27.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
26.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -8,02% | - |
25.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,95% | - |
22.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,33% | - |
21.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,32% | - |
20.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
19.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 3,20% | 200,00 |
18.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,23% | - |
15.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
14.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
13.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
12.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
11.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,34% | - |
08.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
07.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
06.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
05.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,00% | - |
04.03.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 10,95% | 2.000,00 |
01.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
29.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
28.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,23% | 1,00 |
27.02.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 4,33% | - |
26.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
23.02.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 1,96% | 128,00 |
22.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
21.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 3,45% | - |
20.02.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -9,95% | - |
19.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,10% | 1.000,00 |
16.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
15.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
14.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
13.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,78% | - |
12.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | 2.771,00 |
09.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
08.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
07.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
06.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
05.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
02.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | - |
01.02.2024 | 1,25 | 1,25 | 1,22 | 1,25 | -1,57% | 3.000,00 |
31.01.2024 | 1,20 | 1,35 | 1,20 | 1,27 | 3,25% | 18.000,00 |
30.01.2024 | 1,39 | 1,39 | 1,12 | 1,23 | -13,38% | 12.450,00 |
29.01.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -3,07% | 4.000,00 |
26.01.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 0,34% | 2.000,00 |
25.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
24.01.2024 | 1,50 | 1,51 | 1,50 | 1,50 | -3,85% | 3.500,00 |
23.01.2024 | 1,46 | 1,56 | 1,46 | 1,56 | 8,71% | 3.500,00 |
22.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
19.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,72% | - |
18.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
17.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
16.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,11% | - |
15.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
12.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
11.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,66% | - |
10.01.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 4,51% | 1.000,00 |
09.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | - |
08.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
05.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,54% | 200,00 |
04.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
03.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
02.01.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,81% | 1,00 |
29.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -4,50% | - |
28.12.2023 | 1,49 | 1,49 | 1,45 | 1,45 | 0,35% | 625,00 |
27.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
22.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
21.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -2,73% | - |
20.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 2,45% | - |
19.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
18.12.2023 | 1,44 | 1,50 | 1,44 | 1,50 | 2,39% | 6.950,00 |
15.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -1,35% | - |
14.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
13.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -4,89% | - |
12.12.2023 | 1,47 | 1,58 | 1,47 | 1,54 | 2,68% | 6.480,00 |
11.12.2023 | 1,43 | 1,69 | 1,39 | 1,50 | 13,26% | 3.583,00 |
08.12.2023 | 1,31 | 1,37 | 1,31 | 1,32 | 4,35% | 3.000,00 |
07.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
06.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | - |
05.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -4,21% | - |
04.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 1,56% | - |
01.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -2,28% | - |
30.11.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 3,95% | - |
29.11.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -1,94% | - |
28.11.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 1,18% | - |
27.11.2023 | 1,21 | 1,32 | 1,21 | 1,28 | 2,00% | 7.000,00 |
24.11.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
23.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
22.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -2,82% | - |
21.11.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 2,06% | - |
20.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
17.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
16.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
15.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 1,25% | - |
14.11.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | - |
13.11.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,21% | 1.000,00 |
10.11.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
09.11.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | 1,00 |
08.11.2023 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | 2.000,00 |
07.11.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -5,24% | 1.000,00 |