1,870€
-1,58%
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 13.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 12.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 11.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,31% | - |
| 08.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,30% | - |
| 07.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,79% | - |
| 06.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,79% | - |
| 05.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -4,35% | - |
| 04.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 8,95% | - |
| 30.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -6,86% | - |
| 29.04.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 4,08% | 100,00 |
| 28.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 27.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | - |
| 24.04.2026 | 1,84 | 2,05 | 1,84 | 2,05 | 12,64% | 2.000,00 |
| 23.04.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -9,45% | 1.100,00 |
| 22.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -19,60% | - |
| 21.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -4,94% | - |
| 20.04.2026 | 2,96 | 2,96 | 2,63 | 2,63 | 50,29% | 200,00 |
| 17.04.2026 | 1,40 | 1,75 | 1,40 | 1,75 | 25,00% | - |
| 16.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 15.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 14.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 13.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,39% | - |
| 10.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,01% | - |
| 09.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -4,21% | - |
| 08.04.2026 | 1,48 | 1,55 | 1,48 | 1,55 | 7,29% | 1.500,00 |
| 07.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 02.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 48,45% | - |
| 01.04.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -33,10% | - |
| 31.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 6,62% | - |
| 30.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 27.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 26.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 1.000,00 |
| 25.03.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -4,00% | 1.110,00 |
| 24.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -7,41% | - |
| 23.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | - |
| 20.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 900,00 |
| 19.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 18.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 17.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 8,72% | - |
| 16.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 13.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -10,17% | - |
| 12.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 11.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 10.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 18,79% | - |
| 09.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -17,22% | - |
| 06.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 05.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 04.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 17,45% | - |
| 03.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 02.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -11,31% | - |
| 27.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -7,69% | - |
| 26.02.2026 | 1,79 | 1,82 | 1,79 | 1,82 | -1,09% | 2.000,00 |
| 25.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 24.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 7,14% | - |
| 23.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 20.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 19.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 18.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | - |
| 17.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 16.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 13.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 12.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 11.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 10.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 09.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 06.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 05.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 04.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 03.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 02.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 30.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 29.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 28.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 27.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 26.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 23.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 22.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 21.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 20.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 19.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 15.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 14.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 13.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 5,26% | - |
| 12.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 09.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 08.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 07.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 06.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -4,49% | - |
| 05.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 02.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 30.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 5,56% | 1.500,00 |
| 29.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 18,42% | - |
| 23.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 13,43% | - |
| 22.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -15,72% | - |
| 19.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -18,88% | - |
| 18.12.2025 | 1,21 | 1,96 | 1,21 | 1,96 | 61,98% | 3.100,00 |
| 17.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -24,84% | - |
| 16.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |