1,865€
-0,40%
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,80 | 1,95 | 1,80 | 1,90 | 1,47% | 793,00 |
| 13.05.2026 | 1,77 | 1,87 | 1,77 | 1,87 | -6,72% | 4,00 |
| 11.05.2026 | 2,07 | 2,07 | 1,95 | 2,01 | 0,50% | 785,00 |
| 08.05.2026 | 2,05 | 2,05 | 1,93 | 2,00 | -0,87% | 515,00 |
| 06.05.2026 | 2,09 | 2,09 | 1,88 | 2,02 | -0,98% | 677,00 |
| 05.05.2026 | 1,87 | 2,13 | 1,87 | 2,04 | -3,78% | 2.529,00 |
| 04.05.2026 | 1,96 | 2,19 | 1,93 | 2,12 | 3,68% | 3.888,00 |
| 30.04.2026 | 1,87 | 2,04 | 1,87 | 2,04 | -0,97% | 2.687,00 |
| 29.04.2026 | 2,01 | 2,06 | 2,01 | 2,06 | 3,13% | 153,00 |
| 28.04.2026 | 1,95 | 2,17 | 1,93 | 2,00 | -1,96% | 15.343,00 |
| 27.04.2026 | 2,18 | 2,18 | 1,89 | 2,04 | -0,73% | 2.759,00 |
| 24.04.2026 | 1,66 | 2,15 | 1,66 | 2,05 | 8,03% | 17.479,00 |
| 23.04.2026 | 1,85 | 2,03 | 1,85 | 1,90 | -0,26% | 279,00 |
| 22.04.2026 | 2,01 | 2,20 | 1,82 | 1,91 | -25,00% | 16.266,00 |
| 21.04.2026 | 2,69 | 2,76 | 2,48 | 2,54 | -3,24% | 30.765,00 |
| 20.04.2026 | 3,24 | 3,80 | 2,48 | 2,63 | 11,46% | 148.181,00 |
| 17.04.2026 | 1,48 | 2,79 | 1,40 | 2,36 | 65,26% | 109.205,00 |
| 16.04.2026 | 1,56 | 1,56 | 1,43 | 1,43 | 0,00% | 1.381,00 |
| 15.04.2026 | 1,45 | 1,56 | 1,43 | 1,43 | -4,04% | 101,00 |
| 14.04.2026 | 1,45 | 1,56 | 1,34 | 1,49 | -0,67% | 2.102,00 |
| 13.04.2026 | 1,46 | 1,50 | 1,45 | 1,50 | 2,93% | 2.640,00 |
| 10.04.2026 | 1,52 | 1,55 | 1,45 | 1,45 | -3,49% | 353,00 |
| 09.04.2026 | 1,45 | 1,66 | 1,45 | 1,51 | -1,31% | 561,00 |
| 08.04.2026 | 1,43 | 1,59 | 1,43 | 1,53 | 2,87% | 535,00 |
| 07.04.2026 | 1,33 | 1,52 | 1,31 | 1,48 | 7,82% | 2.368,00 |
| 02.04.2026 | 1,41 | 1,58 | 1,36 | 1,38 | -8,03% | 7.731,00 |
| 01.04.2026 | 1,61 | 1,61 | 1,36 | 1,50 | 1,70% | 623,00 |
| 31.03.2026 | 1,63 | 1,68 | 1,32 | 1,47 | -4,55% | 5.815,00 |
| 30.03.2026 | 1,27 | 1,59 | 1,27 | 1,54 | 6,94% | 8.323,00 |
| 27.03.2026 | 1,33 | 1,47 | 1,33 | 1,44 | 3,97% | 9.519,00 |
| 26.03.2026 | 1,39 | 1,45 | 1,35 | 1,39 | -0,72% | 10.444,00 |
| 25.03.2026 | 1,34 | 1,47 | 1,34 | 1,40 | -0,36% | 6.373,00 |
| 24.03.2026 | 1,59 | 1,60 | 1,33 | 1,40 | -13,58% | 4.070,00 |
| 23.03.2026 | 1,53 | 1,62 | 1,53 | 1,62 | -2,41% | 26,00 |
| 20.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 19.03.2026 | 1,68 | 1,70 | 1,57 | 1,68 | 3,72% | 6.092,00 |
| 18.03.2026 | 1,63 | 1,70 | 1,54 | 1,62 | -2,42% | 3.178,00 |
| 17.03.2026 | 1,77 | 1,77 | 1,55 | 1,66 | -2,07% | 8.774,00 |
| 16.03.2026 | 1,80 | 1,83 | 1,53 | 1,69 | 1,20% | 30.638,00 |
| 13.03.2026 | 1,67 | 1,82 | 1,53 | 1,67 | -2,34% | 6.091,00 |
| 12.03.2026 | 1,79 | 1,82 | 1,62 | 1,71 | -2,29% | 8.283,00 |
| 11.03.2026 | 1,80 | 1,82 | 1,75 | 1,75 | -2,23% | 2.616,00 |
| 10.03.2026 | 1,80 | 1,81 | 1,77 | 1,79 | -1,10% | 2.997,00 |
| 09.03.2026 | 1,79 | 1,85 | 1,79 | 1,81 | -0,82% | 2.732,00 |
| 06.03.2026 | 1,83 | 1,87 | 1,79 | 1,83 | -0,82% | 1.258,00 |
| 05.03.2026 | 1,87 | 1,87 | 1,79 | 1,84 | 0,55% | 4.068,00 |
| 04.03.2026 | 1,83 | 1,89 | 1,77 | 1,83 | -0,27% | 4.795,00 |
| 03.03.2026 | 1,77 | 1,89 | 1,77 | 1,84 | 0,00% | 979,00 |
| 02.03.2026 | 1,91 | 1,91 | 1,77 | 1,84 | 0,27% | 1.458,00 |
| 27.02.2026 | 1,80 | 1,93 | 1,76 | 1,83 | -5,18% | 2.855,00 |
| 26.02.2026 | 1,91 | 1,98 | 1,80 | 1,93 | 1,85% | 6.326,00 |
| 25.02.2026 | 1,79 | 1,95 | 1,79 | 1,90 | 1,88% | 11.989,00 |
| 24.02.2026 | 1,87 | 1,94 | 1,82 | 1,86 | 2,48% | 700,00 |
| 23.02.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 0,55% | 119,00 |
| 20.02.2026 | 1,79 | 1,85 | 1,73 | 1,81 | 0,84% | 11.948,00 |
| 19.02.2026 | 1,75 | 1,85 | 1,69 | 1,79 | 5,29% | 4.642,00 |
| 18.02.2026 | 1,63 | 1,70 | 1,63 | 1,70 | -2,58% | 95,00 |
| 17.02.2026 | 1,60 | 1,75 | 1,60 | 1,75 | 3,56% | 303,00 |
| 16.02.2026 | 1,59 | 1,80 | 1,54 | 1,69 | 0,30% | 2.988,00 |
| 13.02.2026 | 1,59 | 1,70 | 1,56 | 1,68 | 2,44% | 3.857,00 |
| 12.02.2026 | 1,70 | 1,74 | 1,59 | 1,64 | -2,96% | 2.033,00 |
| 11.02.2026 | 1,77 | 1,77 | 1,66 | 1,69 | -1,46% | 9.844,00 |
| 10.02.2026 | 1,64 | 1,78 | 1,64 | 1,72 | 0,29% | 4.340,00 |
| 09.02.2026 | 1,58 | 1,84 | 1,58 | 1,71 | 3,01% | 4.776,00 |
| 06.02.2026 | 1,74 | 1,78 | 1,66 | 1,66 | -2,35% | 576,00 |
| 05.02.2026 | 1,56 | 1,81 | 1,54 | 1,70 | -0,29% | 3.285,00 |
| 04.02.2026 | 1,81 | 1,84 | 1,55 | 1,71 | -6,06% | 13.409,00 |
| 03.02.2026 | 1,87 | 1,87 | 1,79 | 1,82 | -1,89% | 3.023,00 |
| 02.02.2026 | 1,80 | 1,91 | 1,70 | 1,85 | 0,82% | 5.068,00 |
| 30.01.2026 | 1,77 | 1,89 | 1,77 | 1,84 | 0,82% | 6.561,00 |
| 29.01.2026 | 1,90 | 1,90 | 1,77 | 1,82 | -0,27% | 14.685,00 |
| 28.01.2026 | 1,79 | 1,89 | 1,77 | 1,83 | -0,82% | 3.919,00 |
| 27.01.2026 | 1,77 | 1,87 | 1,77 | 1,84 | 1,38% | 4.330,00 |
| 26.01.2026 | 1,77 | 1,84 | 1,77 | 1,82 | -0,82% | 646,00 |
| 23.01.2026 | 1,77 | 1,90 | 1,77 | 1,83 | -2,40% | 430,00 |
| 22.01.2026 | 1,78 | 1,88 | 1,77 | 1,88 | 2,18% | 865,00 |
| 21.01.2026 | 1,81 | 1,84 | 1,77 | 1,84 | 2,23% | 4.518,00 |
| 20.01.2026 | 1,78 | 1,82 | 1,77 | 1,80 | 0,00% | 6.736,00 |
| 19.01.2026 | 1,77 | 1,85 | 1,77 | 1,80 | 1,41% | 5.087,00 |
| 16.01.2026 | 1,84 | 1,84 | 1,77 | 1,77 | -4,07% | 6.142,00 |
| 15.01.2026 | 1,78 | 1,85 | 1,77 | 1,85 | 1,93% | 2.936,00 |
| 14.01.2026 | 1,77 | 1,86 | 1,77 | 1,81 | 0,00% | 3.640,00 |
| 13.01.2026 | 1,88 | 1,88 | 1,77 | 1,81 | -1,90% | 11.653,00 |
| 12.01.2026 | 1,85 | 1,90 | 1,76 | 1,85 | 0,00% | 14.346,00 |
| 09.01.2026 | 1,84 | 1,86 | 1,76 | 1,85 | 2,22% | 11.188,00 |
| 08.01.2026 | 1,75 | 1,85 | 1,75 | 1,81 | -5,50% | 452,00 |
| 07.01.2026 | 1,75 | 1,91 | 1,75 | 1,91 | 7,61% | 195,00 |
| 06.01.2026 | 1,81 | 1,81 | 1,74 | 1,78 | 1,43% | 437,00 |
| 05.01.2026 | 1,76 | 1,84 | 1,70 | 1,75 | -6,67% | 18.207,00 |
| 02.01.2026 | 1,82 | 1,91 | 1,76 | 1,88 | -2,60% | 9.654,00 |
| 30.12.2025 | 1,86 | 1,96 | 1,86 | 1,93 | 1,58% | 231,00 |
| 29.12.2025 | 1,82 | 1,97 | 1,82 | 1,90 | -0,79% | 6.981,00 |
| 23.12.2025 | 1,87 | 1,99 | 1,75 | 1,91 | 2,41% | 37.208,00 |
| 22.12.2025 | 1,73 | 2,00 | 1,70 | 1,87 | 7,49% | 47.392,00 |
| 19.12.2025 | 1,98 | 2,18 | 1,70 | 1,74 | 5,15% | 152.371,00 |
| 18.12.2025 | 1,32 | 2,14 | 1,21 | 1,65 | 11,11% | 362.154,00 |
| 17.12.2025 | 1,55 | 1,55 | 1,45 | 1,49 | -4,19% | 3.421,00 |
| 16.12.2025 | 1,65 | 1,70 | 1,51 | 1,55 | -16,67% | 15.334,00 |
| 15.12.2025 | 1,51 | 1,86 | 1,51 | 1,86 | -11,85% | 4.391,00 |
| 12.12.2025 | 2,16 | 2,16 | 2,06 | 2,11 | 0,48% | 385,00 |