32,300€
-4,72%
Echtzeit-Aktienkurs Karat Packaging
Bid:
Ask:
Aktienkurse zur Karat Packaging Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,80 | 33,20 | 32,80 | 33,20 | -2,06% | - |
| 11.11.2026 | 33,90 | 34,70 | 33,10 | 33,90 | 2,73% | - |
| 10.11.2026 | 32,50 | 33,70 | 32,00 | 33,00 | -0,60% | 75,00 |
| 09.11.2026 | 30,10 | 34,60 | 29,70 | 33,20 | 2,79% | - |
| 06.11.2026 | 39,00 | 42,10 | 31,80 | 32,30 | -31,86% | 100,00 |
| 05.11.2026 | 47,10 | 47,80 | 47,10 | 47,40 | 2,16% | - |
| 04.11.2026 | 46,60 | 47,00 | 46,20 | 46,40 | -3,33% | - |
| 03.11.2026 | 47,40 | 48,00 | 47,30 | 48,00 | -1,23% | - |
| 02.11.2026 | 48,40 | 48,80 | 48,40 | 48,60 | -0,21% | - |
| 30.10.2026 | 48,60 | 49,00 | 48,00 | 48,70 | 1,88% | - |
| 29.10.2026 | 47,80 | 48,00 | 47,80 | 47,80 | -2,85% | - |
| 28.10.2026 | 49,00 | 49,20 | 49,00 | 49,20 | 1,23% | - |
| 27.10.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 26.10.2026 | 47,30 | 47,40 | 47,20 | 47,20 | -1,87% | - |
| 23.10.2026 | 48,00 | 48,20 | 48,00 | 48,10 | -1,23% | - |
| 22.10.2026 | 48,40 | 48,90 | 47,70 | 48,70 | 0,21% | - |
| 21.10.2026 | 48,00 | 48,60 | 48,00 | 48,60 | 2,75% | - |
| 20.10.2026 | 47,40 | 47,40 | 47,20 | 47,30 | -2,07% | - |
| 19.10.2026 | 48,10 | 48,30 | 48,00 | 48,30 | -0,41% | - |
| 16.10.2026 | 48,40 | 48,50 | 48,20 | 48,50 | 3,19% | - |
| 15.10.2026 | 48,00 | 48,00 | 47,00 | 47,00 | -1,47% | - |
| 14.10.2026 | 48,00 | 48,50 | 47,70 | 47,70 | -1,45% | - |
| 13.10.2026 | 48,80 | 48,80 | 48,20 | 48,40 | -0,82% | - |
| 12.10.2026 | 48,80 | 48,80 | 48,70 | 48,80 | 0,00% | - |
| 09.10.2026 | 48,00 | 49,00 | 48,00 | 48,80 | 2,74% | - |
| 08.10.2026 | 47,60 | 47,70 | 47,30 | 47,50 | -0,63% | - |
| 07.10.2026 | 47,80 | 47,80 | 47,70 | 47,80 | -0,62% | - |
| 06.10.2026 | 48,80 | 49,40 | 47,80 | 48,10 | -1,03% | - |
| 05.10.2026 | 48,20 | 48,80 | 48,20 | 48,60 | 2,32% | - |
| 02.10.2026 | 47,40 | 47,70 | 47,40 | 47,50 | 1,93% | - |
| 01.10.2026 | 46,40 | 47,10 | 46,40 | 46,60 | 0,22% | - |
| 30.09.2026 | 46,40 | 46,80 | 45,90 | 46,50 | -1,27% | - |
| 29.09.2026 | 46,80 | 47,20 | 46,70 | 47,10 | 1,29% | - |
| 28.09.2026 | 47,40 | 47,40 | 46,20 | 46,50 | -2,31% | - |
| 25.09.2026 | 48,00 | 48,00 | 47,60 | 47,60 | 3,48% | - |
| 24.09.2026 | 46,60 | 46,60 | 45,90 | 46,00 | -1,08% | - |
| 23.09.2026 | 45,60 | 46,70 | 45,60 | 46,50 | 4,03% | - |
| 22.09.2026 | 44,20 | 44,70 | 44,10 | 44,70 | 1,59% | - |
| 21.09.2026 | 43,70 | 44,10 | 43,70 | 44,00 | -0,23% | - |
| 18.09.2026 | 43,90 | 44,30 | 43,90 | 44,10 | 0,23% | - |
| 17.09.2026 | 43,00 | 44,00 | 43,00 | 44,00 | 2,09% | - |
| 16.09.2026 | 42,80 | 43,50 | 42,80 | 43,10 | 0,94% | 76,00 |
| 15.09.2026 | 42,60 | 43,00 | 42,20 | 42,70 | 4,15% | - |
| 14.09.2026 | 40,50 | 41,10 | 40,00 | 41,00 | 1,23% | - |
| 11.09.2026 | 40,30 | 40,80 | 40,10 | 40,50 | 0,50% | - |
| 10.09.2026 | 40,30 | 40,40 | 40,20 | 40,30 | -3,36% | - |
| 09.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 08.09.2026 | 41,60 | 41,70 | 41,50 | 41,70 | -0,24% | - |
| 07.09.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 0,72% | - |
| 04.09.2026 | 40,50 | 41,50 | 40,30 | 41,50 | 2,47% | - |
| 03.09.2026 | 40,90 | 41,60 | 40,40 | 40,50 | -1,22% | - |
| 02.09.2026 | 40,90 | 41,00 | 40,80 | 41,00 | 0,74% | - |
| 01.09.2026 | 41,00 | 41,20 | 40,60 | 40,70 | -4,01% | - |
| 31.08.2026 | 42,30 | 42,50 | 42,20 | 42,40 | -0,47% | - |
| 28.08.2026 | 42,90 | 43,30 | 42,50 | 42,60 | 0,47% | - |
| 27.08.2026 | 42,00 | 42,60 | 42,00 | 42,40 | -0,24% | - |
| 26.08.2026 | 42,30 | 42,60 | 42,20 | 42,50 | 0,95% | - |
| 25.08.2026 | 41,60 | 42,20 | 41,60 | 42,10 | 1,94% | - |
| 24.08.2026 | 41,10 | 41,30 | 40,80 | 41,30 | 2,23% | - |
| 21.08.2026 | 40,40 | 40,60 | 40,40 | 40,40 | -2,42% | - |
| 20.08.2026 | 40,10 | 41,50 | 40,10 | 41,40 | 0,24% | - |
| 19.08.2026 | 41,30 | 41,50 | 40,70 | 41,30 | 0,73% | - |
| 18.08.2026 | 41,30 | 41,30 | 41,00 | 41,00 | -1,44% | - |
| 17.08.2026 | 41,50 | 41,60 | 41,30 | 41,60 | 0,48% | - |
| 14.08.2026 | 41,50 | 41,50 | 41,40 | 41,40 | -0,96% | - |
| 13.08.2026 | 41,90 | 42,00 | 41,80 | 41,80 | -4,35% | - |
| 12.08.2026 | 43,40 | 43,70 | 43,40 | 43,70 | 4,30% | - |
| 11.08.2026 | 41,70 | 41,90 | 41,60 | 41,90 | 0,48% | - |
| 10.08.2026 | 40,70 | 42,40 | 40,50 | 41,70 | 3,99% | - |
| 07.08.2026 | 36,90 | 43,10 | 36,80 | 40,10 | 9,86% | - |
| 06.08.2026 | 36,70 | 36,70 | 36,50 | 36,50 | 0,83% | - |
| 05.08.2026 | 35,70 | 36,20 | 35,50 | 36,20 | 1,12% | - |
| 04.08.2026 | 35,50 | 35,80 | 35,50 | 35,80 | 2,58% | - |
| 03.08.2026 | 35,20 | 35,20 | 34,90 | 34,90 | 0,00% | - |
| 31.07.2026 | 35,30 | 35,50 | 33,90 | 34,90 | -0,29% | - |
| 30.07.2026 | 35,40 | 36,20 | 34,90 | 35,00 | -4,37% | - |
| 29.07.2026 | 36,50 | 36,70 | 36,30 | 36,60 | 2,23% | - |
| 28.07.2026 | 35,70 | 35,90 | 35,60 | 35,80 | 1,99% | - |
| 27.07.2026 | 34,70 | 35,20 | 34,70 | 35,10 | 3,24% | - |
| 24.07.2026 | 34,10 | 34,30 | 33,70 | 34,00 | 1,19% | - |
| 23.07.2026 | 33,90 | 33,90 | 33,60 | 33,60 | 0,00% | - |
| 22.07.2026 | 33,60 | 33,90 | 33,40 | 33,60 | -1,18% | - |
| 21.07.2026 | 34,00 | 34,50 | 33,10 | 34,00 | 1,49% | - |
| 20.07.2026 | 33,50 | 33,50 | 33,40 | 33,50 | 2,76% | - |
| 17.07.2026 | 32,40 | 32,80 | 32,20 | 32,60 | 5,16% | - |
| 16.07.2026 | 31,30 | 31,50 | 31,00 | 31,00 | -1,90% | - |
| 15.07.2026 | 31,10 | 31,80 | 30,80 | 31,60 | 2,93% | - |
| 14.07.2026 | 30,50 | 31,00 | 29,30 | 30,70 | 3,72% | - |
| 13.07.2026 | 29,90 | 30,20 | 29,40 | 29,60 | -0,34% | - |
| 10.07.2026 | 29,70 | 29,80 | 29,60 | 29,70 | 0,68% | - |
| 09.07.2026 | 29,30 | 29,60 | 29,10 | 29,50 | -0,34% | - |
| 08.07.2026 | 29,90 | 30,00 | 29,40 | 29,60 | -2,63% | - |
| 07.07.2026 | 30,30 | 30,60 | 30,00 | 30,40 | 1,67% | - |
| 06.07.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -0,99% | - |
| 03.07.2026 | 29,90 | 30,40 | 29,90 | 30,20 | 1,68% | - |
| 02.07.2026 | 29,70 | 29,80 | 29,60 | 29,70 | 1,71% | - |
| 01.07.2026 | 29,30 | 29,30 | 29,20 | 29,20 | 0,69% | - |
| 30.06.2026 | 28,70 | 29,30 | 28,60 | 29,00 | 2,84% | - |
| 29.06.2026 | 27,90 | 28,20 | 27,90 | 28,20 | 4,44% | - |
| 26.06.2026 | 27,30 | 27,30 | 26,90 | 27,00 | -1,82% | - |