47,600€
-1,65%
Echtzeit-Aktienkurs Karat Packaging
Bid:
Ask:
Aktienkurse zur Karat Packaging Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 48,20 | 49,00 | 47,30 | 47,60 | -1,65% | - |
| 15.10.2026 | 48,20 | 48,70 | 48,10 | 48,40 | 0,00% | - |
| 14.10.2026 | 48,00 | 48,60 | 47,10 | 48,40 | 0,41% | 13,00 |
| 13.10.2026 | 48,60 | 49,30 | 47,90 | 48,20 | -1,23% | 27,00 |
| 12.10.2026 | 49,00 | 50,25 | 48,60 | 48,80 | 0,00% | 176,00 |
| 09.10.2026 | 48,20 | 49,20 | 47,90 | 48,80 | 1,24% | - |
| 08.10.2026 | 47,60 | 48,80 | 47,10 | 48,20 | 0,42% | 180,00 |
| 07.10.2026 | 47,80 | 48,10 | 46,70 | 48,00 | 0,84% | - |
| 06.10.2026 | 48,80 | 49,40 | 47,60 | 47,60 | -2,06% | 1.427,00 |
| 05.10.2026 | 48,80 | 49,50 | 47,50 | 48,60 | 0,41% | - |
| 02.10.2026 | 47,80 | 48,80 | 47,50 | 48,40 | 2,54% | 56,00 |
| 01.10.2026 | 47,00 | 48,30 | 45,70 | 47,20 | 1,72% | - |
| 30.09.2026 | 46,60 | 47,00 | 45,80 | 46,40 | 0,00% | 84,00 |
| 29.09.2026 | 46,80 | 47,20 | 46,30 | 46,40 | -1,28% | 13,00 |
| 28.09.2026 | 46,40 | 47,00 | 46,10 | 47,00 | 0,00% | 770,00 |
| 25.09.2026 | 47,80 | 47,90 | 46,60 | 47,00 | -1,67% | - |
| 24.09.2026 | 46,40 | 48,10 | 46,00 | 47,80 | 2,36% | - |
| 23.09.2026 | 46,80 | 47,40 | 44,90 | 46,70 | 2,41% | 112,00 |
| 22.09.2026 | 44,20 | 45,80 | 43,90 | 45,60 | 2,70% | 4.560,00 |
| 21.09.2026 | 43,60 | 44,50 | 43,00 | 44,40 | 2,78% | 406,00 |
| 18.09.2026 | 44,00 | 44,30 | 42,70 | 43,20 | -1,37% | 4.605,00 |
| 17.09.2026 | 43,60 | 44,20 | 42,90 | 43,80 | 1,15% | - |
| 16.09.2026 | 43,50 | 43,50 | 42,50 | 43,30 | 0,70% | 7.398,00 |
| 15.09.2026 | 42,60 | 43,00 | 42,10 | 43,00 | 0,47% | 792,00 |
| 14.09.2026 | 40,00 | 43,20 | 40,00 | 42,80 | 5,94% | 7.418,00 |
| 11.09.2026 | 40,20 | 40,90 | 40,10 | 40,40 | 0,50% | - |
| 10.09.2026 | 40,40 | 40,60 | 39,50 | 40,20 | -0,50% | - |
| 09.09.2026 | 41,60 | 41,80 | 39,80 | 40,40 | -3,35% | 4.695,00 |
| 08.09.2026 | 41,50 | 42,50 | 41,00 | 41,80 | 0,48% | - |
| 07.09.2026 | 41,60 | 41,80 | 41,60 | 41,60 | -0,48% | 13,00 |
| 04.09.2026 | 40,40 | 41,90 | 40,30 | 41,80 | 3,47% | - |
| 03.09.2026 | 41,00 | 41,60 | 40,00 | 40,40 | -1,46% | - |
| 02.09.2026 | 41,00 | 42,00 | 40,60 | 41,00 | 0,49% | - |
| 01.09.2026 | 41,00 | 41,70 | 40,40 | 40,80 | -0,49% | - |
| 31.08.2026 | 42,60 | 43,00 | 40,90 | 41,00 | -3,76% | 170,00 |
| 28.08.2026 | 42,80 | 43,30 | 42,30 | 42,60 | -0,70% | - |
| 27.08.2026 | 42,60 | 43,10 | 41,90 | 42,90 | 2,14% | 140,00 |
| 26.08.2026 | 42,20 | 42,70 | 41,50 | 42,00 | -0,94% | - |
| 25.08.2026 | 41,80 | 42,40 | 41,10 | 42,40 | 0,95% | - |
| 24.08.2026 | 41,00 | 42,20 | 40,70 | 42,00 | 1,94% | - |
| 21.08.2026 | 40,60 | 41,20 | 39,90 | 41,20 | 1,48% | 560,00 |
| 20.08.2026 | 40,50 | 40,90 | 40,10 | 40,60 | -0,98% | - |
| 19.08.2026 | 41,30 | 41,60 | 40,50 | 41,00 | 62,70% | - |
| 05.05.2026 | 24,80 | 25,30 | 24,20 | 25,20 | 2,86% | - |
| 04.05.2026 | 24,90 | 25,00 | 24,30 | 24,50 | -1,21% | - |
| 30.04.2026 | 24,20 | 24,90 | 24,20 | 24,80 | 0,40% | - |
| 29.04.2026 | 24,40 | 24,90 | 24,10 | 24,70 | 1,23% | - |
| 28.04.2026 | 24,90 | 25,40 | 24,40 | 24,40 | -3,17% | - |
| 27.04.2026 | 24,60 | 25,50 | 24,60 | 25,20 | 0,80% | - |
| 24.04.2026 | 24,60 | 25,50 | 24,50 | 25,00 | 0,81% | - |
| 23.04.2026 | 24,20 | 25,00 | 24,10 | 24,80 | 2,48% | - |
| 22.04.2026 | 24,30 | 24,90 | 23,50 | 24,20 | 2,11% | - |
| 21.04.2026 | 25,20 | 25,80 | 23,70 | 23,70 | -5,95% | 4.137,00 |
| 20.04.2026 | 25,70 | 25,80 | 25,10 | 25,20 | -1,56% | 1.980,00 |
| 17.04.2026 | 24,20 | 26,00 | 24,20 | 25,60 | 4,92% | - |
| 16.04.2026 | 24,00 | 24,60 | 24,00 | 24,40 | 0,83% | - |
| 15.04.2026 | 24,60 | 25,00 | 24,10 | 24,20 | -0,82% | - |
| 14.04.2026 | 25,00 | 25,30 | 24,40 | 24,40 | -0,41% | - |
| 13.04.2026 | 25,20 | 25,90 | 24,50 | 24,50 | -3,92% | 10.500,00 |
| 10.04.2026 | 25,40 | 25,80 | 25,00 | 25,50 | 0,39% | - |
| 09.04.2026 | 25,10 | 25,60 | 24,80 | 25,40 | 0,79% | - |
| 08.04.2026 | 25,00 | 25,30 | 24,30 | 25,20 | 3,28% | - |
| 07.04.2026 | 24,20 | 24,50 | 24,00 | 24,40 | 1,67% | - |
| 02.04.2026 | 24,10 | 24,70 | 23,70 | 24,00 | -2,04% | - |
| 01.04.2026 | 24,30 | 24,70 | 24,00 | 24,50 | 0,82% | - |
| 31.03.2026 | 24,10 | 24,60 | 23,80 | 24,30 | 1,67% | 7.500,00 |
| 30.03.2026 | 24,00 | 24,40 | 23,80 | 23,90 | 0,00% | - |
| 27.03.2026 | 24,30 | 24,40 | 23,50 | 23,90 | -0,83% | - |
| 26.03.2026 | 24,50 | 24,70 | 23,70 | 24,10 | -1,63% | - |
| 25.03.2026 | 24,30 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 24.03.2026 | 23,90 | 25,20 | 23,60 | 24,30 | 2,97% | - |
| 23.03.2026 | 23,30 | 24,70 | 23,10 | 23,60 | 0,43% | 5.490,00 |
| 20.03.2026 | 23,90 | 24,30 | 23,10 | 23,50 | -0,84% | - |
| 19.03.2026 | 24,30 | 24,40 | 23,30 | 23,70 | -2,47% | 8.300,00 |
| 18.03.2026 | 24,30 | 24,90 | 23,60 | 24,30 | -0,82% | - |
| 17.03.2026 | 23,90 | 24,50 | 23,50 | 24,50 | 1,66% | - |
| 16.03.2026 | 23,50 | 24,20 | 23,00 | 24,10 | 2,55% | - |
| 13.03.2026 | 19,85 | 23,70 | 19,45 | 23,50 | 17,21% | 1.450,00 |
| 12.03.2026 | 19,55 | 20,20 | 19,30 | 20,05 | 1,78% | 13.500,00 |
| 11.03.2026 | 19,25 | 19,80 | 19,05 | 19,70 | 2,34% | 9.500,00 |
| 10.03.2026 | 19,55 | 19,75 | 18,75 | 19,25 | -0,77% | 14.500,00 |
| 09.03.2026 | 19,55 | 19,70 | 19,00 | 19,40 | -0,77% | 11.000,00 |
| 06.03.2026 | 20,20 | 20,40 | 19,50 | 19,55 | -3,22% | - |
| 05.03.2026 | 20,40 | 21,20 | 20,10 | 20,20 | -2,88% | - |
| 04.03.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 03.03.2026 | 20,80 | 21,40 | 20,30 | 20,60 | -1,90% | - |
| 02.03.2026 | 20,60 | 21,20 | 20,60 | 21,00 | 0,96% | - |
| 27.02.2026 | 21,00 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 26.02.2026 | 20,80 | 21,50 | 20,80 | 21,20 | 0,95% | - |
| 25.02.2026 | 21,00 | 21,50 | 20,70 | 21,00 | 0,00% | - |
| 24.02.2026 | 21,10 | 21,30 | 20,90 | 21,00 | 0,00% | 14,00 |
| 23.02.2026 | 21,40 | 21,50 | 20,80 | 21,00 | -1,87% | - |
| 20.02.2026 | 21,60 | 21,70 | 21,10 | 21,40 | -1,83% | 20,00 |
| 19.02.2026 | 22,00 | 22,10 | 21,60 | 21,80 | -0,91% | - |
| 18.02.2026 | 21,60 | 22,30 | 21,60 | 22,00 | 1,38% | - |
| 17.02.2026 | 21,60 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 16.02.2026 | 21,70 | 21,90 | 21,70 | 21,70 | -0,46% | 165,00 |
| 13.02.2026 | 21,60 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 12.02.2026 | 22,10 | 22,40 | 21,40 | 21,60 | -1,82% | - |
| 11.02.2026 | 21,80 | 22,40 | 21,70 | 22,00 | 0,92% | - |