14,360€
-1,24%
Echtzeit-Aktienkurs Kapsch TrafficCom AG
Bid:
Ask:
Aktienkurse zur Kapsch TrafficCom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 14,36 | 14,36 | 14,36 | 14,36 | -1,24% | - |
| 13.12.2021 | 14,56 | 14,56 | 14,54 | 14,54 | -1,22% | - |
| 06.09.2021 | 14,72 | 14,72 | 14,72 | 14,72 | -0,14% | - |
| 05.08.2021 | 14,84 | 14,84 | 14,72 | 14,74 | 0,00% | - |
| 01.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.01.2021 | 13,71 | 14,06 | 13,71 | 14,06 | 7,70% | - |
| 30.12.2020 | 13,23 | 13,23 | 12,85 | 13,05 | 1,16% | - |
| 29.12.2020 | 12,68 | 12,98 | 12,68 | 12,90 | 2,18% | - |
| 28.12.2020 | 12,98 | 12,98 | 12,35 | 12,63 | -1,37% | - |
| 23.12.2020 | 13,05 | 13,25 | 12,03 | 12,80 | -2,85% | - |
| 22.12.2020 | 12,90 | 13,23 | 12,65 | 13,18 | 4,15% | - |
| 21.12.2020 | 12,95 | 12,95 | 12,65 | 12,65 | -0,98% | - |
| 18.12.2020 | 12,85 | 13,00 | 12,73 | 12,78 | -0,39% | - |
| 17.12.2020 | 12,90 | 12,90 | 12,75 | 12,83 | -0,58% | - |
| 16.12.2020 | 12,75 | 12,90 | 12,75 | 12,90 | -0,19% | - |
| 15.12.2020 | 13,03 | 13,03 | 12,78 | 12,93 | 2,17% | - |
| 14.12.2020 | 12,78 | 13,00 | 12,65 | 12,65 | -0,20% | - |
| 11.12.2020 | 13,03 | 13,03 | 12,68 | 12,68 | -0,98% | - |
| 10.12.2020 | 12,85 | 12,85 | 12,80 | 12,80 | 0,20% | - |
| 09.12.2020 | 12,88 | 12,88 | 12,78 | 12,78 | -3,04% | - |
| 08.12.2020 | 13,00 | 13,45 | 12,83 | 13,18 | -1,31% | - |
| 07.12.2020 | 12,95 | 13,48 | 12,95 | 13,35 | -1,29% | - |
| 04.12.2020 | 12,75 | 13,55 | 12,75 | 13,53 | 6,50% | - |
| 03.12.2020 | 13,03 | 13,03 | 12,70 | 12,70 | -0,97% | - |
| 02.12.2020 | 13,08 | 13,38 | 12,83 | 12,83 | -1,35% | - |
| 01.12.2020 | 12,50 | 13,13 | 12,50 | 13,00 | 1,96% | - |
| 30.11.2020 | 12,85 | 13,00 | 12,40 | 12,75 | 1,19% | - |
| 27.11.2020 | 12,68 | 12,85 | 12,58 | 12,60 | -1,37% | - |
| 26.11.2020 | 12,90 | 12,95 | 12,58 | 12,78 | 0,20% | - |
| 25.11.2020 | 12,98 | 13,18 | 12,60 | 12,75 | -1,16% | - |
| 24.11.2020 | 12,75 | 13,10 | 12,40 | 12,90 | 3,41% | - |
| 23.11.2020 | 12,40 | 12,70 | 12,10 | 12,48 | 1,42% | - |
| 20.11.2020 | 12,85 | 12,85 | 12,30 | 12,30 | -5,20% | - |
| 19.11.2020 | 12,95 | 13,03 | 12,95 | 12,98 | 2,98% | - |
| 18.11.2020 | 13,20 | 13,20 | 12,60 | 12,60 | -3,82% | - |
| 17.11.2020 | 13,50 | 13,68 | 12,95 | 13,10 | -3,14% | - |
| 16.11.2020 | 12,68 | 13,53 | 12,68 | 13,53 | 9,07% | - |
| 13.11.2020 | 12,53 | 12,55 | 12,25 | 12,40 | -2,94% | - |
| 12.11.2020 | 12,63 | 12,93 | 12,55 | 12,78 | -0,20% | - |
| 11.11.2020 | 12,90 | 13,38 | 12,40 | 12,80 | -0,39% | - |
| 10.11.2020 | 12,25 | 12,95 | 12,23 | 12,85 | 4,26% | - |
| 09.11.2020 | 11,91 | 12,48 | 11,88 | 12,33 | 5,79% | - |
| 06.11.2020 | 11,75 | 11,75 | 11,60 | 11,65 | -0,85% | - |
| 05.11.2020 | 11,85 | 12,05 | 11,68 | 11,75 | -1,05% | - |
| 04.11.2020 | 11,80 | 12,03 | 11,80 | 11,88 | 0,85% | - |
| 03.11.2020 | 11,23 | 11,78 | 11,23 | 11,78 | 5,13% | - |
| 02.11.2020 | 11,16 | 11,23 | 10,88 | 11,20 | -0,22% | - |
| 30.10.2020 | 11,05 | 11,30 | 10,88 | 11,23 | 1,81% | - |
| 29.10.2020 | 11,61 | 11,61 | 11,03 | 11,03 | -5,00% | - |
| 28.10.2020 | 11,78 | 11,78 | 11,60 | 11,61 | -0,81% | - |
| 27.10.2020 | 11,98 | 12,03 | 11,63 | 11,70 | -2,09% | - |
| 23.10.2020 | 12,45 | 12,78 | 11,90 | 11,95 | -4,21% | - |
| 22.10.2020 | 12,65 | 12,65 | 12,35 | 12,48 | -1,38% | - |
| 21.10.2020 | 12,80 | 13,00 | 12,65 | 12,65 | -1,94% | - |
| 20.10.2020 | 13,28 | 13,28 | 12,90 | 12,90 | -3,37% | - |
| 19.10.2020 | 13,53 | 14,03 | 13,35 | 13,35 | 1,14% | - |
| 16.10.2020 | 13,55 | 13,55 | 13,20 | 13,20 | 1,54% | - |
| 15.10.2020 | 12,58 | 13,10 | 12,55 | 13,00 | 2,77% | - |
| 14.10.2020 | 12,18 | 13,35 | 12,18 | 12,65 | 1,20% | - |
| 13.10.2020 | 12,15 | 12,60 | 12,15 | 12,50 | 2,88% | - |
| 12.10.2020 | 12,70 | 12,75 | 12,15 | 12,15 | -0,21% | - |
| 09.10.2020 | 12,43 | 12,65 | 12,10 | 12,18 | -2,40% | - |
| 08.10.2020 | 12,30 | 12,60 | 12,20 | 12,48 | -6,55% | - |
| 07.10.2020 | 11,68 | 13,35 | 11,63 | 13,35 | 14,59% | - |
| 06.10.2020 | 11,60 | 11,68 | 11,60 | 11,65 | -0,21% | - |
| 05.10.2020 | 11,73 | 11,80 | 11,65 | 11,68 | 0,65% | - |
| 02.10.2020 | 11,75 | 11,80 | 11,35 | 11,60 | -8,12% | - |
| 01.10.2020 | 12,65 | 12,73 | 12,63 | 12,63 | 0,20% | - |
| 30.09.2020 | 12,40 | 12,68 | 12,08 | 12,60 | 6,55% | - |
| 29.09.2020 | 11,83 | 11,83 | 11,80 | 11,83 | -4,44% | - |
| 28.09.2020 | 11,60 | 12,38 | 11,60 | 12,38 | 6,91% | - |
| 25.09.2020 | 11,55 | 13,03 | 11,30 | 11,58 | -5,70% | - |
| 24.09.2020 | 11,71 | 12,28 | 11,50 | 12,28 | 4,25% | - |
| 23.09.2020 | 12,23 | 12,30 | 11,55 | 11,78 | 1,51% | - |
| 22.09.2020 | 11,80 | 12,38 | 11,60 | 11,60 | -1,74% | - |
| 21.09.2020 | 12,03 | 12,38 | 11,80 | 11,81 | -5,75% | - |
| 18.09.2020 | 12,30 | 12,53 | 12,25 | 12,53 | 1,21% | - |
| 17.09.2020 | 12,65 | 12,65 | 12,25 | 12,38 | -1,39% | - |
| 16.09.2020 | 13,03 | 13,03 | 12,48 | 12,55 | -0,59% | - |
| 15.09.2020 | 12,63 | 12,63 | 12,45 | 12,63 | 0,80% | - |
| 14.09.2020 | 12,80 | 12,88 | 12,48 | 12,53 | -1,76% | - |
| 11.09.2020 | 13,13 | 13,38 | 12,75 | 12,75 | -0,20% | - |
| 10.09.2020 | 12,83 | 12,88 | 12,78 | 12,78 | -1,92% | - |
| 09.09.2020 | 13,08 | 13,08 | 13,03 | 13,03 | -3,70% | - |
| 08.09.2020 | 13,53 | 13,53 | 13,53 | 13,53 | 3,64% | - |
| 07.09.2020 | 13,55 | 13,55 | 12,98 | 13,05 | 0,58% | - |
| 04.09.2020 | 13,05 | 13,05 | 12,98 | 12,98 | -4,24% | - |
| 03.09.2020 | 13,08 | 13,65 | 13,08 | 13,55 | 2,07% | - |
| 02.09.2020 | 13,95 | 13,95 | 13,28 | 13,28 | -1,12% | - |
| 01.09.2020 | 13,60 | 13,65 | 13,28 | 13,43 | -2,19% | - |
| 31.08.2020 | 13,28 | 13,73 | 13,25 | 13,73 | 4,97% | - |
| 28.08.2020 | 13,00 | 13,30 | 13,00 | 13,08 | -2,24% | - |
| 27.08.2020 | 13,60 | 13,75 | 13,35 | 13,38 | -1,29% | - |
| 26.08.2020 | 13,93 | 13,93 | 13,53 | 13,55 | -3,56% | - |
| 25.08.2020 | 13,93 | 14,05 | 13,93 | 14,05 | -1,58% | - |
| 24.08.2020 | 14,03 | 14,38 | 13,73 | 14,28 | 2,15% | - |
| 21.08.2020 | 13,98 | 14,03 | 13,95 | 13,98 | 0,00% | - |
| 20.08.2020 | 13,75 | 13,98 | 13,73 | 13,98 | 1,64% | - |
| 19.08.2020 | 14,03 | 14,03 | 13,75 | 13,75 | -2,14% | - |
| 18.08.2020 | 14,00 | 14,05 | 13,98 | 14,05 | 1,26% | - |