1,270€
-1,17%
Echtzeit-Aktienkurs KPS AG
Bid:
Ask:
Aktienkurse zur KPS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 1,28 | 1,31 | 1,23 | 1,27 | -1,17% | - |
| 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 |
| 06.11.2023 | 1,34 | 1,34 | 1,25 | 1,25 | -2,72% | 46.407,00 |
| 03.11.2023 | 1,29 | 1,39 | 1,27 | 1,29 | -2,28% | 28.082,00 |
| 02.11.2023 | 1,31 | 1,36 | 1,28 | 1,32 | 5,20% | 33.493,00 |
| 01.11.2023 | 1,28 | 1,34 | 1,25 | 1,25 | -2,34% | 25.869,00 |
| 31.10.2023 | 1,29 | 1,32 | 1,26 | 1,28 | -2,29% | 53.644,00 |
| 30.10.2023 | 1,31 | 1,34 | 1,28 | 1,31 | 10,55% | 7.167,00 |
| 27.10.2023 | 1,27 | 1,30 | 1,19 | 1,19 | -13,82% | 30.277,00 |
| 26.10.2023 | 1,25 | 1,38 | 1,25 | 1,38 | 9,56% | 15.777,00 |
| 25.10.2023 | 1,38 | 1,38 | 1,26 | 1,26 | -9,39% | 5.070,00 |
| 24.10.2023 | 1,36 | 1,40 | 1,27 | 1,39 | 0,36% | 33.198,00 |
| 23.10.2023 | 1,42 | 1,42 | 1,36 | 1,38 | 2,22% | 8.969,00 |
| 20.10.2023 | 1,38 | 1,41 | 1,35 | 1,35 | -4,93% | 23.630,00 |
| 19.10.2023 | 1,36 | 1,42 | 1,36 | 1,42 | -2,07% | 2.410,00 |
| 18.10.2023 | 1,50 | 1,50 | 1,39 | 1,45 | 2,11% | 16.286,00 |
| 17.10.2023 | 1,50 | 1,50 | 1,40 | 1,42 | 0,00% | 14.520,00 |
| 16.10.2023 | 1,42 | 1,48 | 1,42 | 1,42 | -0,35% | 5.697,00 |
| 13.10.2023 | 1,45 | 1,49 | 1,42 | 1,43 | -5,00% | 5.597,00 |
| 12.10.2023 | 1,41 | 1,50 | 1,41 | 1,50 | -1,64% | 3.580,00 |
| 11.10.2023 | 1,49 | 1,53 | 1,42 | 1,53 | 5,17% | 9.450,00 |
| 10.10.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 3,20% | 6.754,00 |
| 09.10.2023 | 1,45 | 1,48 | 1,41 | 1,41 | -2,09% | 5.826,00 |
| 06.10.2023 | 1,45 | 1,47 | 1,42 | 1,44 | -0,69% | 21.998,00 |
| 05.10.2023 | 1,43 | 1,49 | 1,43 | 1,45 | 1,76% | 29.928,00 |
| 04.10.2023 | 1,42 | 1,48 | 1,41 | 1,42 | 0,00% | 14.911,00 |
| 03.10.2023 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | 3.450,00 |
| 02.10.2023 | 1,50 | 1,50 | 1,45 | 1,45 | -2,68% | 6.101,00 |
| 29.09.2023 | 1,45 | 1,49 | 1,45 | 1,49 | -3,25% | 350,00 |
| 28.09.2023 | 1,45 | 1,54 | 1,45 | 1,54 | 5,84% | 5.900,00 |
| 27.09.2023 | 1,49 | 1,49 | 1,46 | 1,46 | -0,34% | 1.910,00 |
| 26.09.2023 | 1,51 | 1,51 | 1,46 | 1,46 | -3,95% | 7.140,00 |
| 25.09.2023 | 1,65 | 1,65 | 1,52 | 1,52 | -2,56% | 14.048,00 |
| 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 |