1,440€
2,13%
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,46 | 1,67 | 1,37 | 1,44 | -2,70% | - |
| 01.04.2026 | 1,48 | 1,67 | 1,48 | 1,48 | 1,02% | - |
| 31.03.2026 | 1,48 | 1,64 | 1,46 | 1,47 | -1,01% | - |
| 30.03.2026 | 1,41 | 1,65 | 1,39 | 1,48 | 1,37% | - |
| 27.03.2026 | 1,39 | 1,47 | 1,38 | 1,46 | 5,80% | - |
| 26.03.2026 | 1,39 | 1,49 | 1,30 | 1,38 | -4,17% | - |
| 25.03.2026 | 1,41 | 1,53 | 1,40 | 1,44 | 2,86% | - |
| 24.03.2026 | 1,54 | 1,77 | 1,40 | 1,40 | -8,79% | - |
| 23.03.2026 | 1,63 | 1,83 | 1,46 | 1,54 | -4,06% | - |
| 20.03.2026 | 1,63 | 1,71 | 1,58 | 1,60 | -3,03% | - |
| 19.03.2026 | 1,65 | 1,86 | 1,62 | 1,65 | 2,17% | - |
| 18.03.2026 | 1,65 | 1,68 | 1,62 | 1,62 | -2,42% | - |
| 17.03.2026 | 1,72 | 1,74 | 1,62 | 1,66 | -4,34% | - |
| 16.03.2026 | 1,68 | 1,80 | 1,47 | 1,73 | 3,59% | - |
| 13.03.2026 | 1,73 | 1,75 | 1,62 | 1,67 | -2,34% | 1.000,00 |
| 12.03.2026 | 1,76 | 1,83 | 1,66 | 1,71 | -4,74% | - |
| 11.03.2026 | 1,79 | 1,83 | 1,79 | 1,80 | 0,56% | - |
| 10.03.2026 | 1,81 | 1,83 | 1,77 | 1,79 | -1,65% | - |
| 09.03.2026 | 1,83 | 1,83 | 1,75 | 1,82 | -0,55% | - |
| 06.03.2026 | 1,84 | 1,92 | 1,81 | 1,83 | -0,27% | 42.000,00 |
| 05.03.2026 | 1,83 | 1,84 | 1,80 | 1,83 | 0,00% | - |
| 04.03.2026 | 1,83 | 1,84 | 1,79 | 1,83 | 3,39% | - |
| 03.03.2026 | 1,83 | 1,84 | 1,75 | 1,77 | -1,39% | - |
| 02.03.2026 | 1,82 | 1,84 | 1,77 | 1,80 | -1,91% | - |
| 27.02.2026 | 1,81 | 1,87 | 1,76 | 1,83 | -2,40% | - |
| 26.02.2026 | 1,93 | 1,97 | 1,81 | 1,88 | -2,85% | 34.700,00 |
| 25.02.2026 | 1,86 | 2,02 | 1,79 | 1,93 | 3,76% | 92.500,00 |
| 24.02.2026 | 1,89 | 1,91 | 1,79 | 1,86 | -1,06% | 57.000,00 |
| 23.02.2026 | 1,82 | 1,92 | 1,79 | 1,88 | 6,21% | 32.500,00 |
| 20.02.2026 | 1,79 | 1,92 | 1,74 | 1,77 | 0,57% | 33.500,00 |
| 19.02.2026 | 1,75 | 1,79 | 1,71 | 1,76 | 0,86% | - |
| 18.02.2026 | 1,72 | 1,79 | 1,70 | 1,75 | 0,29% | - |
| 17.02.2026 | 1,68 | 1,81 | 1,67 | 1,74 | 2,35% | 1.342,00 |
| 16.02.2026 | 1,70 | 1,74 | 1,64 | 1,70 | 0,29% | - |
| 13.02.2026 | 1,64 | 1,70 | 1,61 | 1,70 | 6,60% | - |
| 12.02.2026 | 1,68 | 1,77 | 1,59 | 1,59 | -7,02% | - |
| 11.02.2026 | 1,72 | 1,72 | 1,65 | 1,71 | -0,29% | 7.750,00 |
| 10.02.2026 | 1,72 | 1,74 | 1,68 | 1,72 | -0,58% | - |
| 09.02.2026 | 1,71 | 1,92 | 1,63 | 1,73 | 1,17% | - |
| 06.02.2026 | 1,68 | 1,74 | 1,65 | 1,71 | 0,29% | - |
| 05.02.2026 | 1,69 | 1,74 | 1,65 | 1,70 | -0,58% | 4.000,00 |
| 04.02.2026 | 1,82 | 1,91 | 1,68 | 1,71 | -6,30% | - |
| 03.02.2026 | 1,86 | 1,86 | 1,80 | 1,83 | -1,35% | 51.600,00 |
| 02.02.2026 | 1,85 | 1,85 | 1,74 | 1,85 | 1,93% | - |
| 30.01.2026 | 1,82 | 1,88 | 1,80 | 1,82 | -0,27% | 11.850,00 |
| 29.01.2026 | 1,83 | 1,90 | 1,78 | 1,82 | -0,27% | 24.990,00 |
| 28.01.2026 | 1,85 | 1,87 | 1,79 | 1,83 | -0,27% | 35.220,00 |
| 27.01.2026 | 1,84 | 1,85 | 1,79 | 1,83 | 0,00% | 49.200,00 |
| 26.01.2026 | 1,83 | 1,86 | 1,79 | 1,83 | 3,39% | 50.400,00 |
| 23.01.2026 | 1,86 | 1,86 | 1,77 | 1,77 | -2,48% | - |
| 22.01.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -1,63% | - |
| 21.01.2026 | 1,83 | 1,85 | 1,79 | 1,85 | 0,00% | - |
| 20.01.2026 | 1,81 | 1,90 | 1,80 | 1,85 | 2,79% | 81.000,00 |
| 19.01.2026 | 1,80 | 1,90 | 1,76 | 1,80 | -2,97% | 19.800,00 |
| 16.01.2026 | 1,81 | 1,85 | 1,79 | 1,85 | 4,52% | - |
| 15.01.2026 | 1,81 | 1,87 | 1,77 | 1,77 | -2,21% | - |
| 14.01.2026 | 1,82 | 1,90 | 1,78 | 1,81 | -0,55% | - |
| 13.01.2026 | 1,85 | 1,90 | 1,81 | 1,82 | 0,00% | 34.100,00 |
| 12.01.2026 | 1,82 | 1,93 | 1,79 | 1,82 | 2,25% | 22.500,00 |
| 09.01.2026 | 1,81 | 1,85 | 1,77 | 1,78 | 0,56% | 68.000,00 |
| 08.01.2026 | 1,80 | 1,86 | 1,75 | 1,77 | 1,14% | 90.800,00 |
| 07.01.2026 | 1,81 | 1,88 | 1,75 | 1,75 | 0,57% | - |
| 06.01.2026 | 1,79 | 1,82 | 1,72 | 1,74 | 1,16% | 3.750,00 |
| 05.01.2026 | 1,85 | 1,90 | 1,72 | 1,72 | -2,27% | 37.772,00 |
| 02.01.2026 | 1,88 | 1,89 | 1,76 | 1,76 | -3,30% | - |
| 30.12.2025 | 1,92 | 2,03 | 1,82 | 1,82 | -2,15% | 17.000,00 |
| 29.12.2025 | 1,91 | 1,96 | 1,86 | 1,86 | 1,09% | 72.865,00 |
| 23.12.2025 | 1,81 | 1,98 | 1,81 | 1,84 | -5,15% | - |
| 22.12.2025 | 1,85 | 2,02 | 1,74 | 1,94 | 11,49% | 1.500,00 |
| 19.12.2025 | 1,88 | 2,15 | 1,74 | 1,74 | 0,58% | 74.100,00 |
| 18.12.2025 | 1,31 | 2,16 | 1,26 | 1,73 | 23,57% | 121.108,00 |
| 17.12.2025 | 1,50 | 1,77 | 1,21 | 1,40 | -2,78% | - |
| 16.12.2025 | 1,63 | 1,83 | 1,34 | 1,44 | -15,79% | 78.380,00 |
| 15.12.2025 | 1,56 | 2,19 | 1,51 | 1,71 | 13,25% | 1.000,00 |
| 12.12.2025 | 2,11 | 2,12 | 1,25 | 1,51 | -26,70% | 83.363,00 |
| 11.12.2025 | 2,25 | 2,39 | 1,22 | 2,06 | -8,04% | 22.016,00 |
| 10.12.2025 | 2,38 | 2,53 | 1,86 | 2,24 | -9,68% | 55.417,00 |
| 09.12.2025 | 4,18 | 4,18 | 2,21 | 2,48 | -39,81% | 4.907,00 |
| 08.12.2025 | 4,12 | 4,21 | 4,08 | 4,12 | -1,44% | 20.290,00 |
| 05.12.2025 | 4,18 | 4,20 | 4,16 | 4,18 | 2,96% | - |
| 04.12.2025 | 4,15 | 4,21 | 4,06 | 4,06 | 0,00% | - |
| 03.12.2025 | 4,15 | 4,15 | 4,06 | 4,06 | 0,00% | - |
| 02.12.2025 | 4,18 | 4,44 | 4,06 | 4,06 | 0,00% | - |
| 01.12.2025 | 4,20 | 4,38 | 4,06 | 4,06 | -1,46% | 950,00 |
| 28.11.2025 | 4,13 | 4,50 | 4,05 | 4,12 | -0,96% | 59.823,00 |
| 27.11.2025 | 4,08 | 4,40 | 4,05 | 4,16 | 3,48% | 22.500,00 |
| 26.11.2025 | 4,17 | 4,31 | 3,85 | 4,02 | -3,13% | - |
| 25.11.2025 | 4,35 | 4,53 | 4,06 | 4,15 | -0,72% | 14.932,00 |
| 24.11.2025 | 4,25 | 4,34 | 4,09 | 4,18 | 0,97% | 36.020,00 |
| 21.11.2025 | 4,33 | 4,38 | 4,14 | 4,14 | 0,49% | 18.600,00 |
| 20.11.2025 | 4,33 | 4,37 | 4,12 | 4,12 | 0,00% | 18.894,00 |
| 19.11.2025 | 4,23 | 4,40 | 4,12 | 4,12 | 3,52% | - |
| 18.11.2025 | 4,38 | 4,72 | 3,98 | 3,98 | -6,13% | 33.730,00 |
| 17.11.2025 | 4,40 | 4,49 | 4,23 | 4,24 | 0,00% | 51.200,00 |
| 14.11.2025 | 4,40 | 4,41 | 4,18 | 4,24 | -0,47% | 32.530,00 |
| 13.11.2025 | 4,25 | 4,62 | 4,15 | 4,26 | 0,95% | 42.127,00 |
| 12.11.2025 | 4,43 | 4,43 | 4,22 | 4,22 | -1,86% | 49.431,00 |
| 11.11.2025 | 4,79 | 4,80 | 4,30 | 4,30 | -3,59% | 4.780,00 |
| 10.11.2025 | 4,61 | 4,79 | 4,43 | 4,46 | -1,33% | 26.020,00 |
| 07.11.2025 | 4,79 | 5,02 | 4,52 | 4,52 | -2,59% | 8.260,00 |