1,203€
-1,03%
Echtzeit-Aktienkurs KPS AG
Bid:
Ask:
Aktienkurse zur KPS AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,16 | 1,19 | 1,14 | 1,19 | -2,47% | 43.876,00 |
27.03.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 7,52% | 3.172,00 |
26.03.2024 | 1,19 | 1,19 | 1,12 | 1,13 | -1,31% | 10.864,00 |
25.03.2024 | 1,17 | 1,24 | 1,15 | 1,15 | -10,20% | 19.591,00 |
22.03.2024 | 1,18 | 1,28 | 1,16 | 1,28 | 3,66% | 14.898,00 |
21.03.2024 | 1,12 | 1,23 | 1,12 | 1,23 | 8,85% | 34.464,00 |
20.03.2024 | 1,17 | 1,19 | 1,13 | 1,13 | 0,00% | 2.483,00 |
19.03.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -3,83% | 6.350,00 |
18.03.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 6,33% | 5.350,00 |
15.03.2024 | 1,17 | 1,17 | 1,11 | 1,11 | -1,78% | 2.625,00 |
14.03.2024 | 1,11 | 1,16 | 1,11 | 1,13 | -3,02% | 3.391,00 |
13.03.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -2,93% | 49.590,00 |
12.03.2024 | 1,14 | 1,20 | 1,12 | 1,20 | 0,00% | 13.130,00 |
11.03.2024 | 1,15 | 1,20 | 1,11 | 1,20 | 6,70% | 18.736,00 |
08.03.2024 | 1,25 | 1,25 | 1,12 | 1,12 | -5,88% | 18.890,00 |
07.03.2024 | 1,16 | 1,22 | 1,14 | 1,19 | 4,85% | 10.854,00 |
06.03.2024 | 1,21 | 1,21 | 1,14 | 1,14 | -1,30% | 880,00 |
05.03.2024 | 1,19 | 1,24 | 1,15 | 1,15 | -1,71% | 20.031,00 |
04.03.2024 | 1,16 | 1,19 | 1,12 | 1,17 | 0,43% | 11.504,00 |
01.03.2024 | 1,11 | 1,17 | 1,09 | 1,17 | 6,88% | 16.828,00 |
29.02.2024 | 1,16 | 1,16 | 1,09 | 1,09 | 1,87% | 5.120,00 |
28.02.2024 | 1,11 | 1,12 | 1,07 | 1,07 | 1,42% | 10.476,00 |
27.02.2024 | 1,17 | 1,17 | 1,06 | 1,06 | -5,80% | 4.420,00 |
26.02.2024 | 1,07 | 1,20 | 1,06 | 1,12 | 3,23% | 40.450,00 |
23.02.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -1,36% | 3.520,00 |
22.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 6,80% | 9,00 |
21.02.2024 | 1,10 | 1,10 | 1,03 | 1,03 | -3,74% | 7.863,00 |
20.02.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 3,88% | 3.501,00 |
19.02.2024 | 1,09 | 1,09 | 1,01 | 1,03 | -1,44% | 14.318,00 |
16.02.2024 | 1,13 | 1,13 | 1,01 | 1,05 | -8,73% | 47.302,00 |
15.02.2024 | 1,19 | 1,19 | 1,11 | 1,15 | 0,44% | 1.706,00 |
14.02.2024 | 1,10 | 1,16 | 1,10 | 1,14 | 3,64% | 3.126,00 |
13.02.2024 | 1,16 | 1,18 | 1,10 | 1,10 | -4,35% | 21.205,00 |
12.02.2024 | 1,19 | 1,20 | 1,15 | 1,15 | -2,54% | 13.201,00 |
09.02.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -1,67% | 5.007,00 |
08.02.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 3,90% | 1.231,00 |
07.02.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -4,15% | 9.796,00 |
06.02.2024 | 1,20 | 1,27 | 1,20 | 1,21 | 0,84% | 7.941,00 |
05.02.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -2,45% | 4.047,00 |
02.02.2024 | 1,22 | 1,23 | 1,18 | 1,23 | 1,24% | 3.761,00 |
01.02.2024 | 1,28 | 1,28 | 1,13 | 1,21 | -6,56% | 45.785,00 |
31.01.2024 | 1,15 | 1,32 | 1,15 | 1,30 | 1,97% | 37.298,00 |
30.01.2024 | 1,18 | 1,35 | 1,18 | 1,27 | -9,93% | 63.272,00 |
29.01.2024 | 1,51 | 1,51 | 1,36 | 1,41 | -4,41% | 60.989,00 |
26.01.2024 | 1,47 | 1,48 | 1,42 | 1,48 | 0,00% | 105,00 |
25.01.2024 | 1,46 | 1,48 | 1,42 | 1,48 | -0,34% | 4.743,00 |
24.01.2024 | 1,49 | 1,54 | 1,47 | 1,48 | 0,34% | 9.772,00 |
23.01.2024 | 1,52 | 1,53 | 1,47 | 1,48 | -1,67% | 14.812,00 |
22.01.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 0,67% | 200,00 |
19.01.2024 | 1,51 | 1,51 | 1,46 | 1,49 | 2,05% | 566,00 |
18.01.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | 1.479,00 |
17.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
16.01.2024 | 1,48 | 1,50 | 1,45 | 1,47 | -1,68% | 7.298,00 |
15.01.2024 | 1,49 | 1,52 | 1,48 | 1,49 | 2,76% | 7.591,00 |
12.01.2024 | 1,45 | 1,48 | 1,44 | 1,45 | 0,00% | 8.075,00 |
11.01.2024 | 1,50 | 1,52 | 1,45 | 1,45 | -3,97% | 12.937,00 |
10.01.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 2,03% | 5.000,00 |
09.01.2024 | 1,50 | 1,54 | 1,48 | 1,48 | 0,68% | 28.905,00 |
08.01.2024 | 1,50 | 1,50 | 1,45 | 1,47 | 1,38% | 3.080,00 |
05.01.2024 | 1,45 | 1,51 | 1,42 | 1,45 | 0,00% | 19.341,00 |
04.01.2024 | 1,41 | 1,46 | 1,41 | 1,45 | 2,84% | 14.300,00 |
03.01.2024 | 1,43 | 1,50 | 1,41 | 1,41 | -1,40% | 21.840,00 |
02.01.2024 | 1,47 | 1,47 | 1,41 | 1,43 | 1,06% | 2.881,00 |
29.12.2023 | 1,41 | 1,46 | 1,41 | 1,42 | 0,35% | 9.664,00 |
28.12.2023 | 1,47 | 1,47 | 1,41 | 1,41 | -6,62% | 47.468,00 |
27.12.2023 | 1,48 | 1,61 | 1,46 | 1,51 | 2,03% | 14.912,00 |
22.12.2023 | 1,46 | 1,48 | 1,43 | 1,48 | 0,34% | 20.596,00 |
21.12.2023 | 1,45 | 1,50 | 1,45 | 1,48 | 0,68% | 21.814,00 |
20.12.2023 | 1,48 | 1,53 | 1,47 | 1,47 | -2,66% | 45.419,00 |
19.12.2023 | 1,50 | 1,52 | 1,48 | 1,51 | 2,38% | 7.746,00 |
18.12.2023 | 1,50 | 1,51 | 1,44 | 1,47 | 2,44% | 12.886,00 |
15.12.2023 | 1,51 | 1,56 | 1,44 | 1,44 | -4,65% | 43.153,00 |
14.12.2023 | 1,50 | 1,51 | 1,47 | 1,51 | 0,33% | 3.150,00 |
13.12.2023 | 1,54 | 1,55 | 1,50 | 1,50 | -0,33% | 8.557,00 |
12.12.2023 | 1,50 | 1,57 | 1,45 | 1,51 | 0,00% | 45.748,00 |
11.12.2023 | 1,37 | 1,62 | 1,36 | 1,51 | 7,89% | 37.764,00 |
08.12.2023 | 1,36 | 1,40 | 1,36 | 1,40 | 4,89% | 58.821,00 |
07.12.2023 | 1,31 | 1,35 | 1,31 | 1,33 | 1,92% | 47.228,00 |
06.12.2023 | 1,32 | 1,34 | 1,30 | 1,31 | 0,77% | 12.739,00 |
05.12.2023 | 1,28 | 1,30 | 1,22 | 1,30 | 0,78% | 25.035,00 |
04.12.2023 | 1,35 | 1,35 | 1,29 | 1,29 | -4,10% | 25.781,00 |
01.12.2023 | 1,29 | 1,50 | 1,29 | 1,34 | 1,90% | 21.959,00 |
30.11.2023 | 1,39 | 1,39 | 1,29 | 1,32 | -2,59% | 46.516,00 |
29.11.2023 | 1,28 | 1,37 | 1,28 | 1,35 | 3,85% | 49.345,00 |
28.11.2023 | 1,28 | 1,45 | 1,28 | 1,30 | 0,00% | 84.893,00 |
27.11.2023 | 1,21 | 1,34 | 1,21 | 1,30 | 6,12% | 257.696,00 |
24.11.2023 | 1,24 | 1,25 | 1,21 | 1,23 | -0,81% | 46.552,00 |
23.11.2023 | 1,22 | 1,29 | 1,22 | 1,24 | 0,41% | 14.090,00 |
22.11.2023 | 1,24 | 1,28 | 1,20 | 1,23 | 0,00% | 34.071,00 |
21.11.2023 | 1,25 | 1,25 | 1,21 | 1,23 | 0,82% | 60.502,00 |
20.11.2023 | 1,25 | 1,25 | 1,21 | 1,22 | -0,41% | 20.011,00 |
17.11.2023 | 1,23 | 1,24 | 1,21 | 1,23 | -0,41% | 28.359,00 |
16.11.2023 | 1,25 | 1,28 | 1,21 | 1,23 | -1,60% | 62.162,00 |
15.11.2023 | 1,28 | 1,29 | 1,22 | 1,25 | 0,81% | 165.522,00 |
14.11.2023 | 1,29 | 1,29 | 1,23 | 1,24 | 0,81% | 63.024,00 |
13.11.2023 | 1,29 | 1,29 | 1,23 | 1,23 | -2,77% | 179.202,00 |
10.11.2023 | 1,23 | 1,29 | 1,23 | 1,27 | 1,61% | 20.698,00 |
09.11.2023 | 1,30 | 1,30 | 1,23 | 1,25 | -1,58% | 638,00 |
08.11.2023 | 1,24 | 1,29 | 1,23 | 1,27 | -1,94% | 50.562,00 |
07.11.2023 | 1,26 | 1,29 | 1,25 | 1,29 | 3,20% | 19.568,00 |