31,900€
-4,49%
Echtzeit-Aktienkurs Karat Packaging
Bid:
Ask:
Aktienkurse zur Karat Packaging Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 120,00 |
| 11.11.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 244,00 |
| 10.11.2026 | 32,60 | 33,60 | 32,40 | 33,60 | -2,61% | 55,00 |
| 09.11.2026 | 29,90 | 34,50 | 29,70 | 34,50 | 12,75% | 45,00 |
| 06.11.2026 | 37,40 | 38,40 | 30,60 | 30,60 | -33,04% | 464,00 |
| 05.11.2026 | 47,20 | 49,00 | 45,30 | 45,70 | -1,93% | - |
| 04.11.2026 | 46,40 | 46,70 | 46,30 | 46,60 | -0,85% | - |
| 03.11.2026 | 47,20 | 47,90 | 46,90 | 47,00 | -2,49% | - |
| 02.11.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 18,00 |
| 30.10.2026 | 48,40 | 48,40 | 48,20 | 48,20 | -2,43% | 162,00 |
| 29.10.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | 30,00 |
| 28.10.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,04% | 10,00 |
| 27.10.2026 | 48,70 | 49,10 | 48,30 | 48,30 | 1,26% | - |
| 26.10.2026 | 47,30 | 47,70 | 47,10 | 47,70 | -0,62% | - |
| 23.10.2026 | 48,10 | 48,30 | 47,90 | 48,00 | 0,00% | - |
| 22.10.2026 | 47,60 | 48,20 | 47,60 | 48,00 | -1,64% | - |
| 21.10.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 3,61% | 200,00 |
| 20.10.2026 | 47,20 | 47,30 | 47,10 | 47,10 | -2,08% | - |
| 19.10.2026 | 48,20 | 48,20 | 47,80 | 48,10 | -0,41% | - |
| 16.10.2026 | 48,30 | 48,40 | 48,20 | 48,30 | 2,55% | - |
| 15.10.2026 | 47,40 | 47,40 | 47,10 | 47,10 | -1,67% | - |
| 14.10.2026 | 47,90 | 48,50 | 47,70 | 47,90 | -2,64% | - |
| 13.10.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,20% | 18,00 |
| 12.10.2026 | 48,80 | 50,25 | 48,50 | 49,30 | 1,86% | - |
| 09.10.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,62% | 70,00 |
| 08.10.2026 | 47,50 | 48,20 | 47,30 | 48,10 | 2,34% | - |
| 07.10.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | 23,00 |
| 06.10.2026 | 49,00 | 49,00 | 48,20 | 48,20 | -1,43% | 315,00 |
| 05.10.2026 | 48,80 | 49,20 | 47,50 | 48,90 | 0,41% | - |
| 02.10.2026 | 47,50 | 48,70 | 47,50 | 48,70 | 4,73% | - |
| 01.10.2026 | 47,10 | 47,10 | 46,50 | 46,50 | 0,00% | - |
| 30.09.2026 | 46,40 | 46,80 | 45,90 | 46,50 | -1,06% | - |
| 29.09.2026 | 46,60 | 47,00 | 46,60 | 47,00 | 1,29% | - |
| 28.09.2026 | 46,20 | 46,50 | 46,10 | 46,40 | -2,73% | - |
| 25.09.2026 | 47,70 | 47,80 | 47,70 | 47,70 | 3,02% | - |
| 24.09.2026 | 46,30 | 46,40 | 46,20 | 46,30 | 1,09% | - |
| 23.09.2026 | 47,00 | 47,80 | 45,80 | 45,80 | 3,62% | 1.294,00 |
| 22.09.2026 | 44,10 | 44,80 | 44,10 | 44,20 | 0,00% | - |
| 21.09.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | 23,00 |
| 18.09.2026 | 44,10 | 44,20 | 44,00 | 44,10 | 0,92% | - |
| 17.09.2026 | 43,50 | 43,80 | 43,40 | 43,70 | 0,69% | - |
| 16.09.2026 | 43,20 | 43,40 | 43,20 | 43,40 | 1,88% | 344,00 |
| 15.09.2026 | 42,60 | 43,00 | 42,40 | 42,60 | -1,39% | 199,00 |
| 14.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 7,46% | 200,00 |
| 10.09.2026 | 40,30 | 40,40 | 40,20 | 40,20 | -3,13% | - |
| 08.09.2026 | 41,60 | 41,70 | 41,50 | 41,50 | 0,24% | - |
| 07.09.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | 9,00 |
| 04.09.2026 | 40,60 | 41,50 | 40,50 | 41,50 | 3,75% | - |
| 03.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 35,00 |
| 02.09.2026 | 40,90 | 41,00 | 40,80 | 41,00 | 0,49% | - |
| 01.09.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | 48,00 |
| 31.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,23% | 100,00 |
| 28.08.2026 | 42,70 | 42,80 | 42,60 | 42,70 | 0,47% | - |
| 27.08.2026 | 42,50 | 42,60 | 41,90 | 42,50 | 1,19% | - |
| 26.08.2026 | 42,40 | 42,40 | 42,00 | 42,00 | 0,00% | 205,00 |
| 25.08.2026 | 41,90 | 42,00 | 41,80 | 42,00 | 2,44% | - |
| 24.08.2026 | 40,60 | 41,00 | 40,60 | 41,00 | 0,24% | 2,00 |
| 21.08.2026 | 40,50 | 40,90 | 39,90 | 40,90 | -0,24% | - |
| 20.08.2026 | 41,30 | 41,40 | 41,00 | 41,00 | -0,49% | - |
| 19.08.2026 | 41,10 | 41,40 | 40,90 | 41,20 | 0,00% | - |
| 18.08.2026 | 40,90 | 41,40 | 40,90 | 41,20 | -0,96% | - |
| 17.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 48,00 |
| 14.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,72% | 60,00 |
| 13.08.2026 | 41,90 | 42,10 | 41,50 | 41,70 | -2,11% | - |
| 12.08.2026 | 43,80 | 44,00 | 42,60 | 42,60 | -1,84% | 77,00 |
| 11.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | 50,00 |
| 10.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 6,09% | 54,00 |
| 07.08.2026 | 39,00 | 42,20 | 39,00 | 39,40 | 6,49% | 243,00 |
| 06.08.2026 | 36,50 | 37,00 | 36,30 | 37,00 | 0,82% | - |
| 05.08.2026 | 35,60 | 37,30 | 35,50 | 36,70 | 2,51% | - |
| 04.08.2026 | 35,60 | 35,90 | 35,50 | 35,80 | 1,70% | - |
| 03.08.2026 | 35,10 | 35,20 | 35,10 | 35,20 | 1,15% | - |
| 31.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 108,00 |
| 30.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | 120,00 |
| 29.07.2026 | 36,30 | 36,70 | 36,30 | 36,60 | 0,27% | - |
| 28.07.2026 | 35,70 | 36,90 | 35,60 | 36,50 | 4,29% | - |
| 27.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,64% | 24,00 |
| 24.07.2026 | 34,00 | 34,20 | 33,80 | 34,10 | 1,49% | - |
| 23.07.2026 | 33,70 | 33,80 | 33,60 | 33,60 | -0,88% | - |
| 22.07.2026 | 33,50 | 33,90 | 33,40 | 33,90 | -0,29% | - |
| 21.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 101,00 |
| 20.07.2026 | 33,40 | 33,70 | 33,30 | 33,70 | 3,37% | - |
| 17.07.2026 | 32,30 | 32,80 | 32,20 | 32,60 | 4,49% | - |
| 16.07.2026 | 31,30 | 31,50 | 31,20 | 31,20 | 0,65% | - |
| 15.07.2026 | 31,30 | 31,30 | 30,80 | 31,00 | 1,97% | - |
| 14.07.2026 | 30,40 | 30,60 | 30,40 | 30,40 | 2,70% | - |
| 13.07.2026 | 29,90 | 30,00 | 29,60 | 29,60 | -0,67% | - |
| 10.07.2026 | 29,70 | 29,80 | 29,60 | 29,80 | 1,36% | - |
| 09.07.2026 | 29,30 | 29,40 | 29,20 | 29,40 | -1,34% | - |
| 08.07.2026 | 29,80 | 30,00 | 29,60 | 29,80 | -2,30% | - |
| 07.07.2026 | 30,20 | 30,60 | 30,20 | 30,50 | 0,00% | - |
| 06.07.2026 | 30,10 | 30,50 | 29,90 | 30,50 | 0,99% | - |
| 03.07.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 1,68% | 101,00 |
| 02.07.2026 | 29,70 | 29,80 | 29,40 | 29,70 | 1,71% | - |
| 01.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 8,55% | 303,00 |
| 26.06.2026 | 26,90 | 27,40 | 26,80 | 26,90 | -1,82% | - |
| 25.06.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 3,79% | 400,00 |
| 24.06.2026 | 26,30 | 26,50 | 26,20 | 26,40 | 0,76% | - |
| 23.06.2026 | 25,60 | 26,20 | 25,60 | 26,20 | -0,76% | 800,00 |
| 22.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 480,00 |