1,120€
2,75%
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 2,29% | 10,00 |
| 14.10.2026 | 1,11 | 1,18 | 1,09 | 1,09 | -5,63% | 280,00 |
| 13.10.2026 | 1,09 | 1,16 | 1,09 | 1,16 | 0,43% | - |
| 12.10.2026 | 1,16 | 1,18 | 1,10 | 1,15 | -2,13% | 88,00 |
| 09.10.2026 | 1,16 | 1,18 | 1,12 | 1,18 | -4,08% | 12,00 |
| 08.10.2026 | 1,10 | 1,23 | 1,07 | 1,23 | 1,66% | - |
| 07.10.2026 | 1,29 | 1,31 | 1,08 | 1,21 | -12,04% | 1.197,00 |
| 06.10.2026 | 1,36 | 1,53 | 1,30 | 1,37 | -3,52% | 7.337,00 |
| 05.10.2026 | 1,32 | 1,68 | 1,22 | 1,42 | 13,60% | 2.304,00 |
| 02.10.2026 | 0,95 | 1,34 | 0,94 | 1,25 | 27,42% | 2.752,00 |
| 01.10.2026 | 0,98 | 0,99 | 0,98 | 0,98 | 0,10% | 3.180,00 |
| 30.09.2026 | 0,96 | 1,01 | 0,96 | 0,98 | 5,26% | 1.868,00 |
| 29.09.2026 | 0,94 | 0,99 | 0,92 | 0,93 | 0,11% | 1.266,00 |
| 28.09.2026 | 0,96 | 0,98 | 0,93 | 0,93 | -4,22% | 54,00 |
| 25.09.2026 | 1,05 | 1,05 | 0,97 | 0,97 | -5,82% | - |
| 24.09.2026 | 1,11 | 1,12 | 0,98 | 1,03 | -1,81% | - |
| 23.09.2026 | 1,09 | 1,22 | 0,98 | 1,05 | -1,41% | - |
| 22.09.2026 | 1,15 | 1,15 | 1,06 | 1,07 | -2,83% | 60,00 |
| 21.09.2026 | 1,17 | 1,19 | 1,03 | 1,10 | -7,90% | 1.963,00 |
| 18.09.2026 | 1,22 | 1,24 | 1,11 | 1,19 | -0,83% | - |
| 17.09.2026 | 1,24 | 1,24 | 1,17 | 1,20 | -3,61% | 10.500,00 |
| 16.09.2026 | 1,18 | 1,25 | 1,18 | 1,25 | 0,00% | - |
| 15.09.2026 | 1,23 | 1,25 | 1,17 | 1,25 | 3,32% | - |
| 14.09.2026 | 1,49 | 1,53 | 1,16 | 1,21 | -16,32% | 2.750,00 |
| 11.09.2026 | 1,49 | 1,72 | 1,38 | 1,44 | -2,04% | - |
| 10.09.2026 | 1,55 | 1,55 | 1,41 | 1,47 | 0,00% | 5.442,00 |
| 09.09.2026 | 1,64 | 1,77 | 1,30 | 1,47 | -8,70% | 8.190,00 |
| 08.09.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 0,00% | 2.040,00 |
| 07.09.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -0,31% | - |
| 04.09.2026 | 1,65 | 1,66 | 1,59 | 1,62 | 0,00% | 141,00 |
| 03.09.2026 | 1,64 | 1,64 | 1,56 | 1,62 | 1,89% | 8.400,00 |
| 02.09.2026 | 1,73 | 1,73 | 1,58 | 1,59 | -5,65% | - |
| 01.09.2026 | 1,83 | 1,83 | 1,62 | 1,68 | -7,69% | 6.187,00 |
| 31.08.2026 | 1,83 | 1,83 | 1,81 | 1,82 | -0,27% | 351,00 |
| 28.08.2026 | 1,86 | 1,86 | 1,81 | 1,83 | 0,00% | - |
| 27.08.2026 | 1,83 | 1,89 | 1,81 | 1,83 | -3,59% | 27,00 |
| 26.08.2026 | 1,91 | 1,91 | 1,88 | 1,89 | 4,88% | 249,00 |
| 25.08.2026 | 1,94 | 2,75 | 1,80 | 1,81 | -13,35% | 3.953,00 |
| 24.08.2026 | 1,85 | 2,19 | 1,76 | 2,08 | 9,06% | 15.081,00 |
| 21.08.2026 | 1,88 | 2,09 | 1,82 | 1,91 | 4,95% | 352,00 |
| 20.08.2026 | 1,86 | 1,86 | 1,82 | 1,82 | 0,00% | - |
| 19.08.2026 | 1,87 | 1,87 | 1,82 | 1,82 | -10,03% | 1.515,00 |
| 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% | - |