1,500€
-3,85%
Echtzeit-Aktienkurs KPS AG
Bid:
Ask:
Aktienkurse zur KPS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2023 | 1,57 | 1,57 | 1,51 | 1,51 | -3,21% | - |
| 22.09.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | 1.000,00 |
| 21.09.2023 | 1,55 | 1,55 | 1,51 | 1,55 | -0,32% | 2.210,00 |
| 20.09.2023 | 1,50 | 1,55 | 1,50 | 1,55 | 2,31% | 8.000,00 |
| 19.09.2023 | 1,50 | 1,55 | 1,50 | 1,52 | -0,66% | 4.666,00 |
| 18.09.2023 | 1,51 | 1,57 | 1,50 | 1,53 | 3,04% | 15.694,00 |
| 15.09.2023 | 1,45 | 1,53 | 1,44 | 1,48 | 4,23% | 26.404,00 |
| 14.09.2023 | 1,56 | 1,56 | 1,41 | 1,42 | -6,89% | 17.158,00 |
| 13.09.2023 | 1,56 | 1,56 | 1,48 | 1,53 | -2,87% | 32.671,00 |
| 12.09.2023 | 1,60 | 1,60 | 1,57 | 1,57 | -1,26% | 18.852,00 |
| 11.09.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | 1.800,00 |
| 08.09.2023 | 1,60 | 1,61 | 1,59 | 1,59 | 0,00% | 2.165,00 |
| 07.09.2023 | 1,64 | 1,64 | 1,59 | 1,59 | -3,06% | 12.219,00 |
| 06.09.2023 | 1,61 | 1,65 | 1,59 | 1,64 | 0,31% | 7.815,00 |
| 05.09.2023 | 1,61 | 1,64 | 1,61 | 1,63 | 0,00% | 5.559,00 |
| 04.09.2023 | 1,57 | 1,64 | 1,57 | 1,63 | 4,15% | 7.400,00 |
| 01.09.2023 | 1,65 | 1,65 | 1,56 | 1,57 | -7,40% | 5.161,00 |
| 31.08.2023 | 1,60 | 1,69 | 1,60 | 1,69 | 5,62% | 28.768,00 |
| 30.08.2023 | 1,69 | 1,69 | 1,56 | 1,60 | -0,31% | 10.964,00 |
| 29.08.2023 | 1,69 | 1,69 | 1,61 | 1,61 | -5,31% | 29.792,00 |
| 28.08.2023 | 1,69 | 1,72 | 1,69 | 1,70 | 0,00% | 4.827,00 |
| 25.08.2023 | 1,70 | 1,71 | 1,70 | 1,70 | -3,97% | 441,00 |
| 24.08.2023 | 1,78 | 1,78 | 1,70 | 1,77 | 1,15% | 7.430,00 |
| 23.08.2023 | 1,78 | 1,82 | 1,70 | 1,75 | -4,12% | 14.482,00 |
| 22.08.2023 | 1,76 | 1,82 | 1,76 | 1,82 | 1,11% | 2.158,00 |
| 21.08.2023 | 1,76 | 1,80 | 1,74 | 1,80 | 2,56% | 8.181,00 |
| 18.08.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -3,57% | 1.185,00 |
| 17.08.2023 | 1,76 | 1,82 | 1,76 | 1,82 | 1,11% | 11.088,00 |
| 16.08.2023 | 1,77 | 1,80 | 1,76 | 1,80 | 1,98% | 12.446,00 |
| 15.08.2023 | 1,77 | 1,79 | 1,77 | 1,77 | -0,28% | 6.178,00 |
| 14.08.2023 | 1,87 | 1,87 | 1,77 | 1,77 | -3,80% | 4.043,00 |
| 11.08.2023 | 1,83 | 1,84 | 1,83 | 1,84 | 2,22% | 4.863,00 |
| 10.08.2023 | 1,77 | 1,85 | 1,77 | 1,80 | -0,83% | 2.152,00 |
| 09.08.2023 | 1,81 | 1,82 | 1,79 | 1,82 | 1,40% | 4.284,00 |
| 08.08.2023 | 1,80 | 1,80 | 1,79 | 1,79 | -4,28% | 5.226,00 |
| 07.08.2023 | 1,80 | 1,87 | 1,80 | 1,87 | 4,18% | 2.300,00 |
| 04.08.2023 | 1,80 | 1,84 | 1,80 | 1,80 | -1,91% | 8.045,00 |
| 03.08.2023 | 1,80 | 1,83 | 1,80 | 1,83 | 0,27% | 5.550,00 |
| 02.08.2023 | 1,84 | 1,87 | 1,80 | 1,83 | -2,93% | 17.544,00 |
| 01.08.2023 | 1,86 | 1,89 | 1,79 | 1,88 | -0,27% | 20.543,00 |
| 31.07.2023 | 1,92 | 1,92 | 1,81 | 1,89 | -0,26% | 47.135,00 |
| 28.07.2023 | 1,91 | 1,92 | 1,85 | 1,89 | -0,26% | 13.880,00 |
| 27.07.2023 | 2,00 | 2,00 | 1,86 | 1,90 | -4,05% | 28.019,00 |
| 26.07.2023 | 2,00 | 2,00 | 1,98 | 1,98 | -2,71% | 1.258,00 |
| 25.07.2023 | 2,01 | 2,06 | 2,00 | 2,03 | -0,49% | 3.462,00 |
| 24.07.2023 | 2,14 | 2,18 | 1,99 | 2,04 | -1,45% | 20.316,00 |
| 21.07.2023 | 1,98 | 2,18 | 1,98 | 2,07 | 6,15% | 16.845,00 |
| 20.07.2023 | 1,98 | 2,00 | 1,91 | 1,95 | 0,26% | 14.466,00 |
| 19.07.2023 | 1,96 | 1,96 | 1,95 | 1,95 | -0,77% | 2.950,00 |
| 18.07.2023 | 1,96 | 1,96 | 1,96 | 1,96 | -0,76% | - |
| 17.07.2023 | 2,02 | 2,02 | 1,90 | 1,98 | 1,80% | 354,00 |
| 14.07.2023 | 2,00 | 2,00 | 1,94 | 1,94 | 1,04% | 1.000,00 |
| 13.07.2023 | 1,90 | 1,98 | 1,90 | 1,92 | 5,21% | 9.700,00 |
| 12.07.2023 | 1,90 | 1,92 | 1,83 | 1,83 | -3,95% | 35.736,00 |
| 11.07.2023 | 2,00 | 2,18 | 1,87 | 1,90 | -4,52% | 40.041,00 |
| 10.07.2023 | 2,01 | 2,10 | 1,85 | 1,99 | -5,24% | 45.007,00 |
| 07.07.2023 | 1,92 | 2,10 | 1,79 | 2,10 | -0,47% | 9.345,00 |
| 06.07.2023 | 2,12 | 2,17 | 2,11 | 2,11 | -2,31% | 1.958,00 |
| 05.07.2023 | 2,16 | 2,19 | 2,13 | 2,16 | 2,86% | 1.282,00 |
| 04.07.2023 | 2,11 | 2,13 | 2,10 | 2,10 | -2,33% | 8.105,00 |
| 03.07.2023 | 2,11 | 2,26 | 2,11 | 2,15 | -1,38% | 9.105,00 |
| 30.06.2023 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 29.06.2023 | 2,13 | 2,16 | 2,13 | 2,16 | -1,37% | 2.641,00 |
| 28.06.2023 | 2,19 | 2,19 | 2,13 | 2,19 | 1,86% | 4.400,00 |
| 27.06.2023 | 2,26 | 2,26 | 2,13 | 2,15 | -4,02% | 4.733,00 |
| 26.06.2023 | 2,22 | 2,24 | 2,22 | 2,24 | 0,45% | 3.500,00 |
| 23.06.2023 | 2,25 | 2,25 | 2,23 | 2,23 | 1,36% | 50,00 |
| 22.06.2023 | 2,23 | 2,23 | 2,14 | 2,20 | 0,00% | 11.700,00 |
| 21.06.2023 | 2,21 | 2,21 | 2,19 | 2,20 | -0,90% | 16.165,00 |
| 20.06.2023 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | 7.336,00 |
| 19.06.2023 | 2,21 | 2,47 | 2,20 | 2,25 | 1,35% | 19.852,00 |
| 16.06.2023 | 2,31 | 2,31 | 2,22 | 2,22 | -4,72% | 2.671,00 |
| 15.06.2023 | 2,28 | 2,38 | 2,28 | 2,33 | 4,02% | 6.669,00 |
| 14.06.2023 | 2,22 | 2,29 | 2,22 | 2,24 | -0,88% | 4.951,00 |
| 13.06.2023 | 2,20 | 2,26 | 2,20 | 2,26 | 3,20% | 2.546,00 |
| 12.06.2023 | 2,21 | 2,26 | 2,19 | 2,19 | -0,90% | 8.536,00 |
| 09.06.2023 | 2,18 | 2,24 | 2,18 | 2,21 | 0,00% | 1.236,00 |
| 08.06.2023 | 2,20 | 2,21 | 2,20 | 2,21 | 0,91% | 2.120,00 |
| 07.06.2023 | 2,20 | 2,20 | 2,19 | 2,19 | -0,90% | 548,00 |
| 06.06.2023 | 2,17 | 2,25 | 2,17 | 2,21 | -0,90% | 8.661,00 |
| 05.06.2023 | 2,22 | 2,23 | 2,17 | 2,23 | -0,89% | 6.278,00 |
| 02.06.2023 | 2,19 | 2,25 | 2,16 | 2,25 | 3,69% | 3.587,00 |
| 01.06.2023 | 2,23 | 2,24 | 2,16 | 2,17 | -4,41% | 19.523,00 |
| 31.05.2023 | 2,21 | 2,29 | 2,20 | 2,27 | -2,58% | 41.572,00 |
| 30.05.2023 | 2,22 | 2,33 | 2,22 | 2,33 | 4,95% | 23.210,00 |
| 29.05.2023 | 2,24 | 2,34 | 2,22 | 2,22 | -3,48% | 10.549,00 |
| 26.05.2023 | 2,23 | 2,34 | 2,21 | 2,30 | 2,68% | 7.390,00 |
| 25.05.2023 | 2,36 | 2,36 | 2,14 | 2,24 | -6,28% | 53.174,00 |
| 24.05.2023 | 2,40 | 2,50 | 2,38 | 2,39 | 0,00% | 21.339,00 |
| 23.05.2023 | 2,35 | 2,40 | 2,35 | 2,39 | 0,42% | 15.827,00 |
| 22.05.2023 | 2,40 | 2,40 | 2,32 | 2,38 | -2,46% | 15.212,00 |
| 19.05.2023 | 2,40 | 2,44 | 2,34 | 2,44 | 3,83% | 20.435,00 |
| 18.05.2023 | 2,40 | 2,40 | 2,33 | 2,35 | -0,42% | 5.187,00 |
| 17.05.2023 | 2,43 | 2,43 | 2,27 | 2,36 | -1,67% | 8.746,00 |
| 16.05.2023 | 2,30 | 2,40 | 2,27 | 2,40 | 5,26% | 8.404,00 |
| 15.05.2023 | 2,35 | 2,42 | 2,24 | 2,28 | -4,60% | 54.916,00 |
| 12.05.2023 | 2,45 | 2,49 | 2,31 | 2,39 | -4,40% | 37.284,00 |
| 11.05.2023 | 2,55 | 2,55 | 2,32 | 2,50 | -0,79% | 38.933,00 |
| 10.05.2023 | 2,56 | 2,63 | 2,50 | 2,52 | -2,70% | 28.807,00 |
| 09.05.2023 | 2,62 | 2,80 | 2,56 | 2,59 | -5,82% | 55.792,00 |