1,913€
-0,88%
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,94 | 3,16 | 1,93 | 2,02 | 2,28% | - |
| 04.05.2026 | 2,07 | 2,10 | 1,98 | 1,98 | -5,04% | - |
| 30.04.2026 | 1,95 | 2,19 | 1,94 | 2,08 | 8,49% | 1.980,00 |
| 29.04.2026 | 2,04 | 2,15 | 1,91 | 1,92 | -6,80% | - |
| 28.04.2026 | 2,06 | 2,26 | 1,96 | 2,06 | 1,83% | 12.750,00 |
| 27.04.2026 | 2,03 | 2,20 | 2,00 | 2,02 | -0,98% | 28.001,00 |
| 24.04.2026 | 1,73 | 2,12 | 1,73 | 2,04 | 13,50% | - |
| 23.04.2026 | 1,94 | 2,11 | 1,63 | 1,80 | -11,02% | 8.360,00 |
| 22.04.2026 | 2,10 | 2,17 | 1,88 | 2,02 | -3,44% | - |
| 21.04.2026 | 2,63 | 2,64 | 1,96 | 2,10 | -20,64% | 7.731,00 |
| 20.04.2026 | 3,15 | 3,56 | 2,53 | 2,64 | -4,00% | 13.361,00 |
| 17.04.2026 | 1,51 | 2,91 | 1,35 | 2,75 | 89,66% | 2.585,00 |
| 16.04.2026 | 1,51 | 1,51 | 1,45 | 1,45 | 0,00% | - |
| 15.04.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 14.04.2026 | 1,45 | 1,47 | 1,45 | 1,46 | -0,68% | 8.400,00 |
| 13.04.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -1,01% | - |
| 10.04.2026 | 1,54 | 1,54 | 1,48 | 1,49 | -2,62% | - |
| 09.04.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -1,29% | - |
| 08.04.2026 | 1,51 | 1,56 | 1,51 | 1,55 | 0,98% | - |
| 07.04.2026 | 1,41 | 1,53 | 1,41 | 1,53 | 4,79% | 30,00 |
| 02.04.2026 | 1,50 | 1,71 | 1,45 | 1,46 | -2,01% | 1.661,00 |
| 01.04.2026 | 1,49 | 1,70 | 1,48 | 1,49 | 2,41% | - |
| 31.03.2026 | 1,46 | 1,65 | 1,45 | 1,46 | -1,69% | - |
| 30.03.2026 | 1,42 | 1,74 | 1,40 | 1,48 | 5,71% | 13.500,00 |
| 27.03.2026 | 1,39 | 1,42 | 1,38 | 1,40 | -1,41% | 27,00 |
| 26.03.2026 | 1,33 | 1,50 | 1,30 | 1,42 | -2,74% | 24.000,00 |
| 25.03.2026 | 1,34 | 1,50 | 1,34 | 1,46 | -1,35% | - |
| 24.03.2026 | 1,53 | 1,67 | 1,46 | 1,48 | -5,13% | 3.473,00 |
| 23.03.2026 | 1,63 | 1,85 | 0,80 | 1,56 | -5,74% | 3.100,00 |
| 20.03.2026 | 1,68 | 1,71 | 1,63 | 1,66 | -3,78% | - |
| 19.03.2026 | 1,68 | 1,89 | 1,62 | 1,72 | 2,99% | - |
| 18.03.2026 | 1,63 | 1,69 | 1,63 | 1,67 | 0,00% | 6.600,00 |
| 17.03.2026 | 1,73 | 1,74 | 1,63 | 1,67 | -2,34% | 16.000,00 |
| 16.03.2026 | 1,68 | 1,77 | 1,65 | 1,71 | 3,01% | - |
| 13.03.2026 | 1,76 | 1,76 | 1,66 | 1,66 | -2,92% | - |
| 12.03.2026 | 1,80 | 1,84 | 1,66 | 1,71 | -6,56% | - |
| 11.03.2026 | 1,76 | 1,84 | 1,76 | 1,83 | 0,55% | - |
| 10.03.2026 | 1,77 | 1,83 | 1,77 | 1,82 | -1,62% | - |
| 09.03.2026 | 1,83 | 1,88 | 1,79 | 1,85 | -0,27% | - |
| 06.03.2026 | 1,80 | 1,86 | 1,80 | 1,86 | 0,00% | - |
| 05.03.2026 | 1,83 | 1,86 | 1,79 | 1,86 | 0,82% | - |
| 04.03.2026 | 1,83 | 1,84 | 1,78 | 1,84 | 0,55% | - |
| 03.03.2026 | 1,84 | 1,84 | 1,79 | 1,83 | 3,98% | - |
| 02.03.2026 | 1,85 | 1,85 | 1,76 | 1,76 | 0,57% | 810,00 |
| 27.02.2026 | 1,87 | 1,87 | 1,74 | 1,75 | -2,78% | 28,00 |
| 26.02.2026 | 1,92 | 1,99 | 1,75 | 1,80 | -2,96% | - |
| 25.02.2026 | 1,87 | 2,01 | 1,76 | 1,86 | -3,13% | - |
| 24.02.2026 | 1,88 | 1,92 | 1,85 | 1,92 | 3,51% | 3.920,00 |
| 23.02.2026 | 1,82 | 1,92 | 1,75 | 1,85 | 5,71% | - |
| 20.02.2026 | 1,73 | 1,89 | 1,73 | 1,75 | -1,69% | - |
| 19.02.2026 | 1,75 | 1,81 | 1,71 | 1,78 | 0,00% | 4.420,00 |
| 18.02.2026 | 1,64 | 1,80 | 1,64 | 1,78 | -1,11% | - |
| 17.02.2026 | 1,69 | 1,80 | 1,68 | 1,80 | 6,51% | - |
| 16.02.2026 | 1,71 | 1,71 | 1,64 | 1,69 | 2,42% | - |
| 13.02.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 12.02.2026 | 1,64 | 1,74 | 1,64 | 1,65 | -4,62% | - |
| 11.02.2026 | 1,72 | 1,74 | 1,67 | 1,73 | 0,00% | 2.040,00 |
| 10.02.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,00% | - |
| 09.02.2026 | 1,75 | 1,83 | 1,67 | 1,73 | 0,00% | 7.425,00 |
| 06.02.2026 | 1,66 | 1,75 | 1,65 | 1,73 | -0,86% | - |
| 05.02.2026 | 1,60 | 1,75 | 1,60 | 1,75 | 0,29% | - |
| 04.02.2026 | 1,81 | 1,86 | 1,72 | 1,74 | -3,87% | - |
| 03.02.2026 | 1,86 | 1,86 | 1,81 | 1,81 | 0,00% | - |
| 02.02.2026 | 1,85 | 1,86 | 1,79 | 1,81 | -1,36% | - |
| 30.01.2026 | 1,82 | 1,89 | 1,80 | 1,84 | -0,81% | 4.744,00 |
| 29.01.2026 | 1,84 | 1,88 | 1,79 | 1,85 | 2,21% | - |
| 28.01.2026 | 1,85 | 1,85 | 1,80 | 1,81 | 0,00% | - |
| 27.01.2026 | 1,85 | 1,85 | 1,81 | 1,81 | -1,09% | - |
| 26.01.2026 | 1,81 | 1,84 | 1,78 | 1,83 | 1,10% | - |
| 23.01.2026 | 1,84 | 1,85 | 1,81 | 1,81 | -1,09% | 9.500,00 |
| 22.01.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -0,54% | - |
| 21.01.2026 | 1,81 | 1,84 | 1,81 | 1,84 | 1,10% | - |
| 20.01.2026 | 1,81 | 1,82 | 1,77 | 1,82 | 0,55% | - |
| 19.01.2026 | 1,81 | 1,85 | 1,76 | 1,81 | 0,56% | - |
| 16.01.2026 | 1,81 | 1,82 | 1,79 | 1,80 | 1,41% | 5.100,00 |
| 15.01.2026 | 1,81 | 1,87 | 1,78 | 1,78 | -3,53% | 2.100,00 |
| 14.01.2026 | 1,81 | 1,87 | 1,81 | 1,84 | -1,60% | - |
| 13.01.2026 | 1,86 | 1,88 | 1,81 | 1,87 | -0,27% | - |
| 12.01.2026 | 1,81 | 1,94 | 1,78 | 1,88 | 4,17% | - |
| 09.01.2026 | 1,83 | 1,86 | 1,76 | 1,80 | 1,69% | - |
| 08.01.2026 | 1,81 | 1,82 | 1,76 | 1,77 | 0,00% | 2.005,00 |
| 07.01.2026 | 1,79 | 1,84 | 1,77 | 1,77 | -1,12% | - |
| 06.01.2026 | 1,78 | 1,79 | 1,76 | 1,79 | 1,70% | 950,00 |
| 05.01.2026 | 1,84 | 1,84 | 1,75 | 1,76 | -5,12% | 4.480,00 |
| 02.01.2026 | 1,87 | 1,88 | 1,82 | 1,86 | -13,92% | - |
| 30.12.2025 | 1,87 | 2,23 | 1,83 | 2,16 | 11,37% | 1.870,00 |
| 29.12.2025 | 1,89 | 2,25 | 1,88 | 1,94 | -3,01% | - |
| 23.12.2025 | 1,82 | 2,33 | 1,81 | 2,00 | 6,12% | 190,00 |
| 22.12.2025 | 1,84 | 2,34 | 1,75 | 1,88 | 1,62% | 14.947,00 |
| 19.12.2025 | 1,89 | 2,49 | 1,77 | 1,85 | 8,50% | 26.630,00 |
| 18.12.2025 | 1,27 | 2,13 | 1,25 | 1,71 | 27,72% | 5.028,00 |
| 17.12.2025 | 1,51 | 1,51 | 1,18 | 1,34 | -7,93% | 25.000,00 |
| 16.12.2025 | 1,65 | 1,86 | 1,36 | 1,45 | -9,38% | - |
| 15.12.2025 | 2,06 | 2,10 | 1,59 | 1,60 | 5,96% | 2.547,00 |
| 12.12.2025 | 2,08 | 2,12 | 1,49 | 1,51 | -25,80% | 2.509,00 |
| 11.12.2025 | 2,23 | 2,29 | 1,94 | 2,04 | -7,92% | - |
| 10.12.2025 | 2,41 | 2,51 | 2,10 | 2,21 | 4,00% | 5.075,00 |
| 09.12.2025 | 4,06 | 4,11 | 2,13 | 2,13 | -49,04% | 1.222,00 |
| 08.12.2025 | 4,06 | 4,17 | 4,06 | 4,17 | 1,96% | - |
| 05.12.2025 | 4,06 | 4,16 | 4,06 | 4,09 | -1,92% | - |