1,340€
5,10%
Echtzeit-Aktienkurs KPS AG NA O.N.
Bid:
Ask:
Aktienkurse zur KPS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -4,21% | - |
| 04.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 1,56% | - |
| 01.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -2,28% | - |
| 30.11.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 3,95% | - |
| 29.11.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -1,94% | - |
| 28.11.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 1,18% | - |
| 27.11.2023 | 1,21 | 1,32 | 1,21 | 1,28 | 2,00% | 7.000,00 |
| 24.11.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 23.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 22.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -2,82% | - |
| 21.11.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 2,06% | - |
| 20.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 17.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 16.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 15.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 1,25% | - |
| 14.11.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | - |
| 13.11.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,21% | 1.000,00 |
| 10.11.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 09.11.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | 1,00 |
| 08.11.2023 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | 2.000,00 |
| 07.11.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -5,24% | 1.000,00 |
| 06.11.2023 | 1,29 | 1,34 | 1,29 | 1,34 | 3,89% | 1.000,00 |
| 03.11.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 5,33% | - |
| 02.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 01.11.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | - |
| 31.10.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 30.10.2023 | 1,24 | 1,30 | 1,24 | 1,28 | 2,40% | 3.245,00 |
| 27.10.2023 | 1,28 | 1,28 | 1,25 | 1,25 | -1,19% | 1.000,00 |
| 26.10.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 25.10.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
| 24.10.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 23.10.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 20.10.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 19.10.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -3,93% | - |
| 18.10.2023 | 1,39 | 1,40 | 1,39 | 1,40 | -1,41% | 2.000,00 |
| 17.10.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | - |
| 16.10.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 13.10.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 12.10.2023 | 1,42 | 1,49 | 1,42 | 1,49 | 6,43% | 2.000,00 |
| 11.10.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 10.10.2023 | 1,41 | 1,44 | 1,41 | 1,44 | 1,77% | 263,00 |
| 09.10.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -1,74% | - |
| 06.10.2023 | 1,40 | 1,44 | 1,40 | 1,44 | 0,35% | 2.000,00 |
| 05.10.2023 | 1,41 | 1,44 | 1,41 | 1,44 | -1,03% | 2.000,00 |
| 04.10.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 03.10.2023 | 1,43 | 1,43 | 1,41 | 1,41 | -1,74% | 3.500,00 |
| 02.10.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 29.09.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 28.09.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 27.09.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -4,35% | - |
| 26.09.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -2,92% | - |
| 25.09.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 3,01% | - |
| 22.09.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 21.09.2023 | 1,58 | 1,58 | 1,50 | 1,50 | 0,67% | 6.525,00 |
| 20.09.2023 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 19.09.2023 | 1,49 | 1,50 | 1,49 | 1,50 | 2,40% | 80,00 |
| 18.09.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 15.09.2023 | 1,42 | 1,49 | 1,42 | 1,49 | 3,47% | 3.500,00 |
| 14.09.2023 | 1,52 | 1,52 | 1,44 | 1,44 | -4,00% | 1.000,00 |
| 13.09.2023 | 1,54 | 1,54 | 1,50 | 1,50 | -6,25% | 570,00 |
| 12.09.2023 | 1,56 | 1,60 | 1,56 | 1,60 | 2,24% | 1.000,00 |
| 11.09.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 08.09.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 07.09.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 06.09.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 05.09.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 04.09.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 01.09.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 31.08.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 30.08.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 29.08.2023 | 1,65 | 1,65 | 1,62 | 1,62 | -3,57% | 1.250,00 |
| 28.08.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 25.08.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 24.08.2023 | 1,72 | 1,72 | 1,70 | 1,70 | -0,87% | 1.000,00 |
| 23.08.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -2,83% | - |
| 22.08.2023 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 21.08.2023 | 1,71 | 1,77 | 1,71 | 1,77 | 0,85% | 3.835,00 |
| 18.08.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 17.08.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -0,57% | - |
| 16.08.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 1,15% | - |
| 15.08.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -2,51% | - |
| 14.08.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 11.08.2023 | 1,77 | 1,77 | 1,77 | 1,77 | -1,39% | - |
| 10.08.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 3,16% | - |
| 09.08.2023 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 08.08.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -0,84% | - |
| 07.08.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 1,13% | - |
| 04.08.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 03.08.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 02.08.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 01.08.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 31.07.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 28.07.2023 | 1,88 | 1,88 | 1,88 | 1,88 | -1,83% | 250,00 |
| 27.07.2023 | 1,92 | 1,92 | 1,91 | 1,91 | -0,78% | 300,00 |
| 26.07.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 25.07.2023 | 1,98 | 1,98 | 1,98 | 1,98 | -1,74% | - |
| 24.07.2023 | 2,01 | 2,01 | 2,01 | 2,01 | -1,95% | - |
| 21.07.2023 | 1,92 | 2,09 | 1,92 | 2,05 | 2,50% | 4.709,00 |