1,140€
3,17%
Echtzeit-Aktienkurs KPS AG
Bid:
Ask:
Aktienkurse zur KPS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -0,45% | - |
| 29.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,21% | - |
| 26.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,31% | - |
| 25.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
| 24.04.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,76% | 100,00 |
| 23.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 22.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 19.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -6,15% | - |
| 18.04.2024 | 1,14 | 1,30 | 1,14 | 1,30 | 14,54% | 3.190,00 |
| 17.04.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 1,34% | 1.178,00 |
| 16.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 15.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 12.04.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 1,71% | 1.000,00 |
| 11.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 1.000,00 |
| 10.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 1.000,00 |
| 09.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 08.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 04.04.2024 | 1,00 | 1,18 | 1,00 | 1,18 | 7,27% | 980,00 |
| 03.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -8,33% | - |
| 02.04.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 6,67% | 2.400,00 |
| 28.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,69% | - |
| 27.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 26.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -8,02% | - |
| 25.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,95% | - |
| 22.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,33% | - |
| 21.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,32% | - |
| 20.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 19.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 3,20% | 200,00 |
| 18.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,23% | - |
| 15.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 14.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 13.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 12.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 11.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,34% | - |
| 08.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 07.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 06.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 05.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,00% | - |
| 04.03.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 10,95% | 2.000,00 |
| 01.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 29.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 28.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,23% | 1,00 |
| 27.02.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 4,33% | - |
| 26.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 23.02.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 1,96% | 128,00 |
| 22.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 21.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 3,45% | - |
| 20.02.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -9,95% | - |
| 19.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,10% | 1.000,00 |
| 16.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 15.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 14.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 13.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,78% | - |
| 12.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | 2.771,00 |
| 09.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 08.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 07.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 05.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 02.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | - |
| 01.02.2024 | 1,25 | 1,25 | 1,22 | 1,25 | -1,57% | 3.000,00 |
| 31.01.2024 | 1,20 | 1,35 | 1,20 | 1,27 | 3,25% | 18.000,00 |
| 30.01.2024 | 1,39 | 1,39 | 1,12 | 1,23 | -13,38% | 12.450,00 |
| 29.01.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -3,07% | 4.000,00 |
| 26.01.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 0,34% | 2.000,00 |
| 25.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 24.01.2024 | 1,50 | 1,51 | 1,50 | 1,50 | -3,85% | 3.500,00 |
| 23.01.2024 | 1,46 | 1,56 | 1,46 | 1,56 | 8,71% | 3.500,00 |
| 22.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 19.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,72% | - |
| 18.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 17.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 16.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,11% | - |
| 15.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 12.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 11.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,66% | - |
| 10.01.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 4,51% | 1.000,00 |
| 09.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | - |
| 08.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 05.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,54% | 200,00 |
| 04.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 03.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 02.01.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,81% | 1,00 |
| 29.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -4,50% | - |
| 28.12.2023 | 1,49 | 1,49 | 1,45 | 1,45 | 0,35% | 625,00 |
| 27.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 22.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 21.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -2,73% | - |
| 20.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 2,45% | - |
| 19.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 18.12.2023 | 1,44 | 1,50 | 1,44 | 1,50 | 2,39% | 6.950,00 |
| 15.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -1,35% | - |
| 14.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
| 13.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -4,89% | - |
| 12.12.2023 | 1,47 | 1,58 | 1,47 | 1,54 | 2,68% | 6.480,00 |
| 11.12.2023 | 1,43 | 1,69 | 1,39 | 1,50 | 13,26% | 3.583,00 |
| 08.12.2023 | 1,31 | 1,37 | 1,31 | 1,32 | 4,35% | 3.000,00 |
| 07.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 06.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | - |