1,155€
Echtzeit-Aktienkurs KPS AG
Bid:
Ask:
Aktienkurse zur KPS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 23.04.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -0,17% | - |
| 22.04.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 3,03% | - |
| 19.04.2024 | 1,22 | 1,27 | 1,13 | 1,16 | -4,94% | - |
| 18.04.2024 | 1,18 | 1,22 | 1,15 | 1,22 | 5,19% | 31.450,00 |
| 17.04.2024 | 1,16 | 1,18 | 1,15 | 1,16 | -0,43% | 5.550,00 |
| 16.04.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 0,00% | - |
| 15.04.2024 | 1,16 | 1,19 | 1,14 | 1,16 | -1,94% | 75.000,00 |
| 12.04.2024 | 1,16 | 1,24 | 1,15 | 1,18 | 2,87% | 8.500,00 |
| 11.04.2024 | 1,20 | 1,20 | 1,14 | 1,15 | -2,13% | 37.904,00 |
| 10.04.2024 | 1,23 | 1,23 | 1,16 | 1,18 | -2,33% | 92.750,00 |
| 09.04.2024 | 1,23 | 1,23 | 1,18 | 1,20 | -1,80% | 112.500,00 |
| 08.04.2024 | 1,20 | 1,23 | 1,20 | 1,23 | -0,41% | 57,00 |
| 05.04.2024 | 1,20 | 1,25 | 1,18 | 1,23 | 3,36% | - |
| 04.04.2024 | 1,16 | 1,22 | 1,09 | 1,19 | 2,15% | 1.000,00 |
| 03.04.2024 | 1,17 | 1,19 | 1,15 | 1,17 | -2,10% | 10.800,00 |
| 02.04.2024 | 1,20 | 1,23 | 1,18 | 1,19 | -1,08% | - |
| 28.03.2024 | 1,17 | 1,21 | 1,14 | 1,20 | 3,26% | - |
| 27.03.2024 | 1,15 | 1,19 | 1,13 | 1,17 | 1,30% | - |
| 26.03.2024 | 1,17 | 1,18 | 1,12 | 1,15 | 0,00% | 125.000,00 |
| 25.03.2024 | 1,24 | 1,24 | 1,14 | 1,15 | -6,88% | - |
| 22.03.2024 | 1,21 | 1,28 | 1,17 | 1,24 | 1,81% | 50.300,00 |
| 21.03.2024 | 1,16 | 1,22 | 1,15 | 1,21 | 4,75% | - |
| 20.03.2024 | 1,16 | 1,19 | 1,15 | 1,16 | -0,60% | - |
| 19.03.2024 | 1,16 | 1,19 | 1,15 | 1,17 | -0,43% | - |
| 18.03.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 1,30% | 172,00 |
| 15.03.2024 | 1,16 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 14.03.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 13.03.2024 | 1,15 | 1,18 | 1,15 | 1,16 | -0,86% | - |
| 12.03.2024 | 1,16 | 1,17 | 1,12 | 1,17 | 0,60% | - |
| 11.03.2024 | 1,16 | 1,17 | 1,13 | 1,16 | -1,70% | - |
| 08.03.2024 | 1,21 | 1,22 | 1,11 | 1,18 | -1,42% | 71.140,00 |
| 07.03.2024 | 1,18 | 1,20 | 1,15 | 1,20 | 1,27% | - |
| 06.03.2024 | 1,18 | 1,20 | 1,15 | 1,18 | 0,00% | - |
| 05.03.2024 | 1,16 | 1,23 | 1,14 | 1,18 | 2,79% | 22.400,00 |
| 04.03.2024 | 1,17 | 1,21 | 1,13 | 1,15 | 0,88% | 36.520,00 |
| 01.03.2024 | 1,11 | 1,14 | 1,10 | 1,14 | 3,45% | 62.420,00 |
| 29.02.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -0,72% | - |
| 28.02.2024 | 1,11 | 1,11 | 1,09 | 1,11 | 0,73% | - |
| 27.02.2024 | 1,13 | 1,14 | 1,09 | 1,10 | -3,08% | 3.920,00 |
| 26.02.2024 | 1,06 | 1,17 | 1,06 | 1,14 | 5,29% | 27.000,00 |
| 23.02.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -2,71% | - |
| 22.02.2024 | 1,08 | 1,11 | 1,07 | 1,11 | 2,31% | 12.000,00 |
| 21.02.2024 | 1,08 | 1,10 | 1,06 | 1,08 | 1,69% | - |
| 20.02.2024 | 1,06 | 1,08 | 1,04 | 1,07 | 0,66% | - |
| 19.02.2024 | 1,07 | 1,11 | 1,03 | 1,06 | -1,12% | 60.000,00 |
| 16.02.2024 | 1,17 | 1,17 | 1,02 | 1,07 | -8,15% | 148.323,00 |
| 15.02.2024 | 1,17 | 1,17 | 1,15 | 1,17 | 2,19% | 2.184,00 |
| 14.02.2024 | 1,14 | 1,16 | 1,12 | 1,14 | 0,88% | - |
| 13.02.2024 | 1,18 | 1,19 | 1,13 | 1,13 | -3,00% | - |
| 12.02.2024 | 1,22 | 1,22 | 1,16 | 1,17 | -3,32% | 42.446,00 |
| 09.02.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 0,84% | - |
| 08.02.2024 | 1,20 | 1,22 | 1,19 | 1,20 | 0,17% | - |
| 07.02.2024 | 1,22 | 1,24 | 1,17 | 1,19 | -3,24% | - |
| 06.02.2024 | 1,21 | 1,25 | 1,19 | 1,23 | 0,41% | 630,00 |
| 05.02.2024 | 1,26 | 1,26 | 1,19 | 1,23 | 1,07% | 23.372,00 |
| 02.02.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,53% | - |
| 01.02.2024 | 1,28 | 1,30 | 1,14 | 1,19 | -8,14% | - |
| 31.01.2024 | 1,24 | 1,31 | 1,17 | 1,29 | 4,88% | - |
| 30.01.2024 | 1,41 | 1,41 | 1,15 | 1,23 | -11,83% | 95.276,00 |
| 29.01.2024 | 1,48 | 1,48 | 1,35 | 1,40 | -5,42% | 26.690,00 |
| 26.01.2024 | 1,46 | 1,48 | 1,45 | 1,48 | 1,72% | 48.000,00 |
| 25.01.2024 | 1,48 | 1,50 | 1,44 | 1,45 | -2,68% | 25.000,00 |
| 24.01.2024 | 1,52 | 1,54 | 1,47 | 1,49 | 0,68% | 27.550,00 |
| 23.01.2024 | 1,50 | 1,52 | 1,48 | 1,48 | -1,00% | - |
| 22.01.2024 | 1,49 | 1,50 | 1,46 | 1,50 | 1,36% | 4.400,00 |
| 19.01.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 1,03% | - |
| 18.01.2024 | 1,48 | 1,49 | 1,45 | 1,46 | -1,68% | - |
| 17.01.2024 | 1,48 | 1,49 | 1,45 | 1,49 | -0,20% | 80,00 |
| 16.01.2024 | 1,48 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 15.01.2024 | 1,44 | 1,50 | 1,42 | 1,49 | 3,48% | - |
| 12.01.2024 | 1,48 | 1,50 | 1,44 | 1,44 | -2,71% | 25.500,00 |
| 11.01.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -2,12% | - |
| 10.01.2024 | 1,49 | 1,53 | 1,47 | 1,51 | 1,14% | - |
| 09.01.2024 | 1,47 | 1,52 | 1,46 | 1,49 | 1,22% | - |
| 08.01.2024 | 1,47 | 1,49 | 1,45 | 1,48 | 1,72% | - |
| 05.01.2024 | 1,45 | 1,49 | 1,43 | 1,45 | 0,00% | - |
| 04.01.2024 | 1,43 | 1,47 | 1,41 | 1,45 | 1,97% | - |
| 03.01.2024 | 1,43 | 1,48 | 1,42 | 1,42 | -0,42% | - |
| 02.01.2024 | 1,42 | 1,45 | 1,41 | 1,43 | -0,70% | - |
| 29.12.2023 | 1,43 | 1,46 | 1,41 | 1,44 | 0,91% | 1.000,00 |
| 28.12.2023 | 1,50 | 1,51 | 1,43 | 1,43 | -5,94% | 57.000,00 |
| 27.12.2023 | 1,47 | 1,53 | 1,45 | 1,52 | 2,85% | - |
| 22.12.2023 | 1,48 | 1,51 | 1,44 | 1,47 | 0,68% | 8.500,00 |
| 21.12.2023 | 1,47 | 1,50 | 1,45 | 1,46 | -0,81% | 3.600,00 |
| 20.12.2023 | 1,49 | 1,53 | 1,46 | 1,48 | -1,67% | 18.890,00 |
| 19.12.2023 | 1,47 | 1,53 | 1,46 | 1,50 | 0,67% | 23.100,00 |
| 18.12.2023 | 1,50 | 1,53 | 1,44 | 1,49 | -2,93% | 29.720,00 |
| 15.12.2023 | 1,51 | 1,54 | 1,48 | 1,54 | 1,99% | 13.000,00 |
| 14.12.2023 | 1,52 | 1,54 | 1,49 | 1,51 | 0,67% | - |
| 13.12.2023 | 1,50 | 1,52 | 1,48 | 1,50 | -1,32% | 6.800,00 |
| 12.12.2023 | 1,51 | 1,55 | 1,46 | 1,52 | 2,36% | 22.800,00 |
| 11.12.2023 | 1,38 | 1,69 | 1,35 | 1,48 | 10,20% | 33.600,00 |
| 08.12.2023 | 1,34 | 1,38 | 1,33 | 1,34 | 0,22% | 37.000,00 |
| 07.12.2023 | 1,30 | 1,36 | 1,30 | 1,34 | 3,47% | - |
| 06.12.2023 | 1,32 | 1,34 | 1,29 | 1,30 | 1,97% | - |
| 05.12.2023 | 1,30 | 1,31 | 1,23 | 1,27 | -2,08% | 160.000,00 |
| 04.12.2023 | 1,32 | 1,33 | 1,28 | 1,30 | -1,74% | - |
| 01.12.2023 | 1,32 | 1,45 | 1,30 | 1,32 | 0,76% | - |
| 30.11.2023 | 1,35 | 1,36 | 1,28 | 1,31 | -6,29% | - |