47,500€
-1,86%
Echtzeit-Aktienkurs Karat Packaging
Bid:
Ask:
Aktienkurse zur Karat Packaging Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 48,40 | 48,90 | 47,60 | 47,80 | -1,04% | - |
| 15.10.2026 | 47,30 | 48,80 | 47,00 | 48,30 | 1,68% | - |
| 14.10.2026 | 48,00 | 48,50 | 47,30 | 47,50 | -1,25% | - |
| 13.10.2026 | 48,40 | 49,40 | 47,90 | 48,10 | -1,64% | - |
| 12.10.2026 | 48,80 | 50,25 | 48,60 | 48,90 | 0,41% | - |
| 09.10.2026 | 48,20 | 49,20 | 47,90 | 48,70 | 1,25% | - |
| 08.10.2026 | 47,60 | 48,30 | 47,00 | 48,10 | 0,84% | - |
| 07.10.2026 | 47,80 | 48,00 | 46,70 | 47,70 | 0,00% | - |
| 06.10.2026 | 48,80 | 49,40 | 47,70 | 47,70 | -2,05% | - |
| 05.10.2026 | 48,80 | 49,40 | 47,50 | 48,70 | 0,21% | - |
| 02.10.2026 | 47,60 | 48,70 | 47,50 | 48,60 | 1,89% | - |
| 01.10.2026 | 47,10 | 48,30 | 45,70 | 47,70 | 2,14% | - |
| 30.09.2026 | 46,50 | 46,90 | 45,90 | 46,70 | 0,43% | 600,00 |
| 29.09.2026 | 46,60 | 47,10 | 46,30 | 46,50 | -0,85% | 175,00 |
| 28.09.2026 | 46,30 | 46,90 | 46,10 | 46,90 | 0,43% | - |
| 25.09.2026 | 47,80 | 48,30 | 46,50 | 46,70 | -2,10% | - |
| 24.09.2026 | 46,40 | 48,10 | 46,00 | 47,70 | 2,14% | - |
| 23.09.2026 | 46,60 | 47,30 | 45,00 | 46,70 | 2,19% | 16.500,00 |
| 22.09.2026 | 44,10 | 45,70 | 44,00 | 45,70 | 3,63% | - |
| 21.09.2026 | 43,70 | 44,50 | 43,10 | 44,10 | 1,61% | - |
| 18.09.2026 | 44,00 | 44,20 | 42,70 | 43,40 | -1,36% | - |
| 17.09.2026 | 43,40 | 44,10 | 42,80 | 44,00 | 1,62% | - |
| 16.09.2026 | 43,00 | 43,50 | 42,50 | 43,30 | 2,36% | 13.426,00 |
| 15.09.2026 | 42,60 | 42,90 | 42,20 | 42,30 | -0,47% | 910,00 |
| 14.09.2026 | 40,10 | 43,20 | 40,00 | 42,50 | 4,94% | - |
| 11.09.2026 | 40,40 | 40,80 | 40,10 | 40,50 | 0,50% | - |
| 10.09.2026 | 40,30 | 40,40 | 39,60 | 40,30 | 0,00% | - |
| 09.09.2026 | 41,60 | 41,70 | 39,90 | 40,30 | -2,89% | - |
| 08.09.2026 | 41,70 | 42,40 | 41,10 | 41,50 | -0,24% | - |
| 07.09.2026 | 41,80 | 41,80 | 41,60 | 41,60 | 0,24% | - |
| 04.09.2026 | 40,60 | 41,50 | 40,30 | 41,50 | 3,49% | - |
| 03.09.2026 | 40,80 | 41,60 | 40,10 | 40,10 | -1,96% | - |
| 02.09.2026 | 40,80 | 41,50 | 40,80 | 40,90 | 0,00% | - |
| 01.09.2026 | 41,10 | 41,60 | 40,60 | 40,90 | -0,97% | - |
| 31.08.2026 | 42,30 | 43,00 | 41,10 | 41,30 | -3,05% | - |
| 28.08.2026 | 42,60 | 43,20 | 42,30 | 42,60 | -1,16% | - |
| 27.08.2026 | 42,40 | 43,10 | 41,90 | 43,10 | 1,65% | - |
| 26.08.2026 | 42,30 | 42,70 | 41,50 | 42,40 | 2,17% | - |
| 25.08.2026 | 41,80 | 42,10 | 41,10 | 41,50 | -0,48% | - |
| 24.08.2026 | 40,80 | 42,20 | 40,80 | 41,70 | 1,46% | - |
| 21.08.2026 | 40,40 | 41,10 | 39,90 | 41,10 | 0,98% | - |
| 20.08.2026 | 41,40 | 41,50 | 39,80 | 40,70 | -0,97% | - |
| 19.08.2026 | 41,20 | 41,50 | 40,10 | 41,10 | -0,72% | - |
| 18.08.2026 | 40,90 | 41,70 | 40,80 | 41,40 | 0,73% | - |
| 17.08.2026 | 41,60 | 41,70 | 40,90 | 41,10 | -0,48% | 2.745,00 |
| 14.08.2026 | 41,40 | 41,50 | 39,50 | 41,30 | -0,48% | - |
| 13.08.2026 | 42,00 | 42,10 | 41,50 | 41,50 | -1,66% | - |
| 12.08.2026 | 43,50 | 43,80 | 42,10 | 42,20 | -2,76% | - |
| 11.08.2026 | 41,80 | 43,70 | 41,40 | 43,40 | 3,58% | - |
| 10.08.2026 | 40,80 | 42,60 | 40,50 | 41,90 | 2,44% | - |
| 07.08.2026 | 38,50 | 43,10 | 37,80 | 40,90 | 11,44% | - |
| 06.08.2026 | 36,60 | 37,10 | 36,30 | 36,70 | 0,00% | - |
| 05.08.2026 | 35,70 | 37,30 | 35,60 | 36,70 | 2,23% | - |
| 04.08.2026 | 35,70 | 36,20 | 35,30 | 35,90 | 0,00% | - |
| 03.08.2026 | 35,20 | 36,10 | 34,30 | 35,90 | 2,87% | - |
| 31.07.2026 | 35,40 | 35,60 | 33,90 | 34,90 | -0,29% | - |
| 30.07.2026 | 35,60 | 36,30 | 34,70 | 35,00 | -0,85% | - |
| 29.07.2026 | 36,30 | 36,80 | 35,30 | 35,30 | -3,29% | - |
| 28.07.2026 | 35,70 | 36,90 | 35,60 | 36,50 | 1,11% | - |
| 27.07.2026 | 35,20 | 36,10 | 34,80 | 36,10 | 4,03% | - |
| 24.07.2026 | 33,90 | 34,80 | 33,60 | 34,70 | 2,06% | - |
| 23.07.2026 | 33,80 | 34,10 | 33,40 | 34,00 | 0,59% | - |
| 22.07.2026 | 33,50 | 34,10 | 33,30 | 33,80 | -0,88% | - |
| 21.07.2026 | 34,20 | 34,40 | 33,10 | 34,10 | 0,89% | - |
| 20.07.2026 | 33,40 | 34,30 | 33,30 | 33,80 | 1,81% | - |
| 17.07.2026 | 32,40 | 33,50 | 32,20 | 33,20 | 0,91% | - |
| 16.07.2026 | 31,40 | 32,90 | 31,00 | 32,90 | 5,11% | - |
| 15.07.2026 | 31,20 | 31,80 | 31,00 | 31,30 | 0,97% | - |
| 14.07.2026 | 30,60 | 31,30 | 30,20 | 31,00 | 2,31% | - |
| 13.07.2026 | 29,60 | 30,50 | 29,60 | 30,30 | 0,66% | - |
| 10.07.2026 | 29,60 | 30,10 | 29,00 | 30,10 | 1,35% | - |
| 09.07.2026 | 29,40 | 29,90 | 29,10 | 29,70 | 0,68% | - |
| 08.07.2026 | 29,80 | 30,30 | 29,30 | 29,50 | -0,34% | - |
| 07.07.2026 | 30,20 | 30,60 | 29,60 | 29,60 | -2,63% | - |
| 06.07.2026 | 30,10 | 30,50 | 29,90 | 30,40 | 0,66% | - |
| 03.07.2026 | 30,20 | 30,40 | 30,00 | 30,20 | 1,68% | - |
| 02.07.2026 | 29,70 | 30,00 | 28,70 | 29,70 | 0,68% | - |
| 01.07.2026 | 29,20 | 30,10 | 28,80 | 29,50 | 0,34% | - |
| 30.06.2026 | 29,00 | 29,50 | 28,60 | 29,40 | 2,44% | - |
| 29.06.2026 | 28,20 | 28,90 | 27,00 | 28,70 | 3,61% | - |
| 26.06.2026 | 27,00 | 27,90 | 26,80 | 27,70 | 2,97% | - |
| 25.06.2026 | 27,50 | 27,60 | 26,90 | 26,90 | 0,00% | 13.095,00 |
| 24.06.2026 | 26,40 | 27,10 | 26,00 | 26,90 | 3,07% | - |
| 23.06.2026 | 25,60 | 26,30 | 25,40 | 26,10 | 0,77% | - |
| 22.06.2026 | 26,30 | 26,70 | 25,90 | 25,90 | -1,15% | - |
| 19.06.2026 | 26,30 | 26,40 | 26,20 | 26,20 | -0,38% | - |
| 18.06.2026 | 25,70 | 26,30 | 25,20 | 26,30 | 1,54% | - |
| 17.06.2026 | 25,90 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 16.06.2026 | 25,80 | 26,40 | 25,70 | 25,70 | -0,77% | - |
| 15.06.2026 | 26,40 | 26,70 | 25,70 | 25,90 | 0,00% | - |
| 12.06.2026 | 25,70 | 26,30 | 25,60 | 25,90 | 0,00% | - |
| 11.06.2026 | 25,50 | 26,10 | 25,40 | 25,90 | 2,37% | - |
| 10.06.2026 | 25,10 | 25,50 | 24,90 | 25,30 | 0,00% | - |
| 09.06.2026 | 25,30 | 25,70 | 25,10 | 25,30 | 0,80% | - |
| 08.06.2026 | 24,70 | 25,40 | 24,10 | 25,10 | 1,62% | 34.000,00 |
| 05.06.2026 | 24,00 | 24,90 | 23,50 | 24,70 | 2,49% | - |
| 04.06.2026 | 23,30 | 25,00 | 22,70 | 24,10 | 3,43% | - |
| 03.06.2026 | 23,60 | 23,80 | 23,10 | 23,30 | -1,69% | - |
| 02.06.2026 | 23,50 | 23,90 | 23,40 | 23,70 | 0,00% | - |
| 01.06.2026 | 23,40 | 23,70 | 22,90 | 23,70 | 1,72% | - |