Echtzeit-Aktienkurs KCAP Financial
Bid:
Ask:
Aktienkurse zur KCAP Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2018 | 25,24 | 25,24 | 25,24 | 25,24 | 0,04% | 306,00 |
| 09.11.2018 | 25,23 | 25,23 | 25,23 | 25,23 | 0,00% | 364,00 |
| 08.11.2018 | 25,21 | 25,23 | 25,21 | 25,23 | -0,08% | 678,00 |
| 30.10.2018 | 25,25 | 25,25 | 25,25 | 25,25 | 0,76% | 200,00 |
| 26.10.2018 | 25,06 | 25,06 | 25,06 | 25,06 | -1,18% | 296,00 |
| 25.10.2018 | 25,46 | 25,46 | 25,36 | 25,36 | -0,16% | 1.436,00 |
| 23.10.2018 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 516,00 |
| 19.10.2018 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | 356,00 |
| 17.10.2018 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 125,00 |
| 16.10.2018 | 25,60 | 25,60 | 25,60 | 25,60 | 0,31% | 277,00 |
| 15.10.2018 | 25,52 | 25,52 | 25,52 | 25,52 | -1,24% | 598,00 |
| 08.10.2018 | 25,84 | 25,84 | 25,84 | 25,84 | 0,00% | 461,00 |
| 04.10.2018 | 25,57 | 25,84 | 25,57 | 25,84 | 0,20% | 455,00 |
| 02.10.2018 | 25,79 | 25,79 | 25,79 | 25,79 | -0,20% | 501,00 |
| 01.10.2018 | 25,84 | 25,84 | 25,84 | 25,84 | 0,00% | 278,00 |
| 27.09.2018 | 25,46 | 25,84 | 25,45 | 25,84 | 1,68% | 1.419,00 |
| 24.09.2018 | 25,41 | 25,41 | 25,41 | 25,41 | -0,56% | 220,00 |
| 21.09.2018 | 25,56 | 25,56 | 25,56 | 25,56 | 0,22% | 100,00 |
| 20.09.2018 | 25,50 | 25,50 | 25,50 | 25,50 | -0,01% | 253,00 |
| 18.09.2018 | 25,50 | 25,50 | 25,50 | 25,50 | 0,56% | 192,00 |
| 14.09.2018 | 25,38 | 25,40 | 25,36 | 25,36 | -1,36% | 1.454,00 |
| 12.09.2018 | 25,71 | 25,71 | 25,71 | 25,71 | -1,20% | 524,00 |
| 10.09.2018 | 26,15 | 26,15 | 26,02 | 26,02 | -0,57% | 200,00 |
| 07.09.2018 | 26,17 | 26,17 | 26,17 | 26,17 | -0,08% | 200,00 |
| 29.08.2018 | 25,97 | 26,19 | 25,97 | 26,19 | 0,81% | 800,00 |
| 28.08.2018 | 25,90 | 25,98 | 25,90 | 25,98 | 0,85% | 400,00 |
| 27.08.2018 | 25,62 | 25,76 | 25,62 | 25,76 | -0,04% | 812,00 |
| 24.08.2018 | 25,77 | 25,77 | 25,77 | 25,77 | 0,78% | 251,00 |
| 23.08.2018 | 25,57 | 25,57 | 25,57 | 25,57 | -1,58% | 373,00 |
| 14.08.2018 | 25,75 | 25,98 | 25,75 | 25,98 | 1,80% | 1.074,00 |
| 13.08.2018 | 25,52 | 25,52 | 25,52 | 25,52 | -0,04% | 191,00 |
| 09.08.2018 | 25,53 | 25,53 | 25,53 | 25,53 | -1,43% | 132,00 |
| 08.08.2018 | 25,94 | 25,94 | 25,90 | 25,90 | 0,58% | 492,00 |
| 06.08.2018 | 25,67 | 25,75 | 25,52 | 25,75 | 0,28% | 587,00 |
| 02.08.2018 | 25,68 | 25,68 | 25,68 | 25,68 | -0,28% | 182,00 |
| 01.08.2018 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | 538,00 |
| 31.07.2018 | 25,75 | 25,75 | 25,75 | 25,75 | -0,66% | 257,00 |
| 27.07.2018 | 25,92 | 25,94 | 25,92 | 25,92 | 0,27% | 1.550,00 |
| 26.07.2018 | 25,85 | 25,90 | 25,85 | 25,85 | 0,00% | 235,00 |
| 25.07.2018 | 25,85 | 25,90 | 25,85 | 25,85 | 1,61% | 560,00 |
| 23.07.2018 | 25,90 | 25,90 | 25,44 | 25,44 | -1,17% | 840,00 |
| 20.07.2018 | 25,74 | 25,74 | 25,74 | 25,74 | 0,00% | 400,00 |
| 19.07.2018 | 25,74 | 25,74 | 25,74 | 25,74 | -0,58% | 351,00 |
| 18.07.2018 | 25,89 | 25,89 | 25,89 | 25,89 | 0,00% | 401,00 |
| 17.07.2018 | 25,89 | 25,89 | 25,89 | 25,89 | 0,95% | 198,00 |
| 09.07.2018 | 25,65 | 25,65 | 25,65 | 25,65 | -1,13% | 146,00 |
| 02.07.2018 | 25,94 | 25,94 | 25,94 | 25,94 | 2,33% | 216,00 |
| 28.06.2018 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 194,00 |
| 26.06.2018 | 25,35 | 25,35 | 25,35 | 25,35 | -0,51% | 374,00 |
| 25.06.2018 | 25,35 | 25,48 | 25,35 | 25,48 | 0,00% | 378,00 |
| 21.06.2018 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | 200,00 |
| 20.06.2018 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | 600,00 |
| 19.06.2018 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | 705,00 |
| 18.06.2018 | 25,48 | 25,48 | 25,48 | 25,48 | -1,77% | 180,00 |
| 13.06.2018 | 25,95 | 25,95 | 25,94 | 25,94 | 0,74% | 535,00 |
| 11.06.2018 | 25,75 | 25,75 | 25,75 | 25,75 | -1,04% | 110,00 |
| 07.06.2018 | 26,02 | 26,02 | 26,02 | 26,02 | 0,42% | 605,00 |
| 06.06.2018 | 25,90 | 25,91 | 25,90 | 25,91 | 0,05% | 1.207,00 |
| 05.06.2018 | 25,80 | 25,90 | 25,80 | 25,90 | 1,08% | 2.872,00 |
| 01.06.2018 | 25,55 | 25,62 | 25,55 | 25,62 | -0,16% | 329,00 |
| 31.05.2018 | 25,55 | 25,66 | 25,53 | 25,66 | 0,23% | 2.487,00 |
| 29.05.2018 | 25,60 | 25,60 | 25,60 | 25,60 | 0,10% | 252,00 |
| 25.05.2018 | 25,58 | 25,58 | 25,58 | 25,58 | 0,14% | 378,00 |
| 24.05.2018 | 25,59 | 25,59 | 25,54 | 25,54 | -0,15% | 2.272,00 |
| 23.05.2018 | 25,55 | 25,58 | 25,55 | 25,58 | 0,19% | 865,00 |
| 21.05.2018 | 25,53 | 25,53 | 25,53 | 25,53 | -0,39% | 184,00 |
| 18.05.2018 | 25,63 | 25,63 | 25,63 | 25,63 | 0,27% | 267,00 |
| 17.05.2018 | 25,52 | 25,56 | 25,52 | 25,56 | -0,27% | 457,00 |
| 15.05.2018 | 25,63 | 25,63 | 25,63 | 25,63 | 0,12% | 195,00 |
| 14.05.2018 | 25,41 | 25,60 | 25,41 | 25,60 | 0,75% | 678,00 |
| 09.05.2018 | 25,43 | 25,44 | 25,41 | 25,41 | -0,18% | 588,00 |
| 08.05.2018 | 25,46 | 25,46 | 25,46 | 25,46 | 0,12% | 357,00 |
| 04.05.2018 | 25,32 | 25,43 | 25,32 | 25,43 | 0,31% | 312,00 |
| 03.05.2018 | 25,51 | 25,54 | 25,35 | 25,35 | -0,80% | 2.053,00 |
| 01.05.2018 | 25,50 | 25,55 | 25,50 | 25,55 | 0,35% | 1.352,00 |
| 27.04.2018 | 25,53 | 25,53 | 25,46 | 25,46 | -0,27% | 1.239,00 |
| 26.04.2018 | 25,47 | 25,53 | 25,47 | 25,53 | 0,51% | 1.074,00 |
| 24.04.2018 | 25,53 | 25,53 | 25,40 | 25,40 | 0,09% | 349,00 |
| 20.04.2018 | 25,38 | 25,40 | 25,38 | 25,38 | -0,17% | 1.288,00 |
| 19.04.2018 | 25,42 | 25,42 | 25,42 | 25,42 | 0,08% | 250,00 |
| 13.04.2018 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 218,00 |
| 05.04.2018 | 25,30 | 25,30 | 25,30 | 25,30 | -0,37% | 237,00 |
| 02.04.2018 | 25,39 | 25,39 | 25,31 | 25,39 | 0,32% | 1.235,00 |
| 28.03.2018 | 25,21 | 25,35 | 25,21 | 25,31 | 0,25% | 859,00 |
| 27.03.2018 | 25,20 | 25,25 | 25,20 | 25,25 | 0,20% | 1.531,00 |
| 26.03.2018 | 25,16 | 25,21 | 25,16 | 25,20 | 0,16% | 1.876,00 |
| 21.03.2018 | 25,16 | 25,16 | 25,16 | 25,16 | -0,54% | 306,00 |
| 20.03.2018 | 25,30 | 25,30 | 25,30 | 25,30 | 0,18% | 1.259,00 |
| 19.03.2018 | 25,25 | 25,25 | 25,25 | 25,25 | -0,36% | 179,00 |
| 16.03.2018 | 25,28 | 25,35 | 25,28 | 25,34 | 0,56% | 1.882,00 |
| 15.03.2018 | 25,21 | 25,21 | 25,20 | 25,20 | -0,40% | 485,00 |
| 14.03.2018 | 25,33 | 25,40 | 25,30 | 25,30 | -1,36% | 772,00 |
| 13.03.2018 | 25,65 | 25,65 | 25,65 | 25,65 | 0,00% | 580,00 |
| 12.03.2018 | 25,65 | 25,65 | 25,65 | 25,65 | -0,10% | 366,00 |
| 07.03.2018 | 25,68 | 25,68 | 25,68 | 25,68 | 0,18% | 246,00 |
| 06.03.2018 | 25,60 | 25,63 | 25,60 | 25,63 | 0,12% | 590,00 |
| 05.03.2018 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 255,00 |
| 02.03.2018 | 25,60 | 25,60 | 25,60 | 25,60 | 0,31% | 153,00 |
| 01.03.2018 | 25,52 | 25,52 | 25,52 | 25,52 | -0,62% | 171,00 |
| 27.02.2018 | 25,55 | 25,68 | 25,51 | 25,68 | 0,59% | 1.598,00 |