10,300€
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 10,40 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 15.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 336,00 |
| 12.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 11.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 10.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 09.04.2024 | 10,20 | 10,20 | 10,10 | 10,10 | 2,02% | 230,00 |
| 08.04.2024 | 10,00 | 10,10 | 9,90 | 9,90 | -2,94% | 539,00 |
| 05.04.2024 | 10,00 | 10,20 | 10,00 | 10,20 | -0,97% | 525,00 |
| 04.04.2024 | 10,50 | 10,50 | 10,20 | 10,30 | -0,96% | 1.004,00 |
| 03.04.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 540,00 |
| 02.04.2024 | 10,70 | 10,70 | 10,20 | 10,30 | -5,50% | 1.345,00 |
| 28.03.2024 | 10,20 | 10,90 | 10,20 | 10,90 | 5,83% | 957,00 |
| 27.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 26.03.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -2,83% | 1.679,00 |
| 25.03.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | 441,00 |
| 22.03.2024 | 10,60 | 10,60 | 10,50 | 10,50 | 0,96% | 215,00 |
| 21.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 60,00 |
| 20.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | 944,00 |
| 19.03.2024 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | 96,00 |
| 18.03.2024 | 10,90 | 10,90 | 10,60 | 10,60 | -3,64% | 825,00 |
| 15.03.2024 | 11,00 | 11,30 | 11,00 | 11,00 | -2,65% | 310,00 |
| 14.03.2024 | 12,30 | 12,30 | 10,90 | 11,30 | -8,50% | 5.094,00 |
| 13.03.2024 | 12,40 | 12,40 | 12,10 | 12,35 | 0,41% | - |
| 12.03.2024 | 12,40 | 12,40 | 12,10 | 12,30 | 2,50% | - |
| 11.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 190,00 |
| 08.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 200,00 |
| 07.03.2024 | 12,70 | 12,70 | 12,00 | 12,00 | -5,51% | 122,00 |
| 06.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 161,00 |
| 05.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 04.03.2024 | 12,80 | 12,80 | 12,30 | 12,30 | -3,91% | 295,00 |
| 01.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 56,00 |
| 29.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 100,00 |
| 28.02.2024 | 12,30 | 12,35 | 12,30 | 12,35 | -0,40% | - |
| 27.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 80,00 |
| 26.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 23.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 130,00 |
| 22.02.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 0,80% | 1.049,00 |
| 21.02.2024 | 12,50 | 12,65 | 12,50 | 12,50 | 0,00% | - |
| 20.02.2024 | 12,50 | 12,50 | 12,30 | 12,50 | -1,57% | 250,00 |
| 19.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 45,00 |
| 16.02.2024 | 12,40 | 12,50 | 12,40 | 12,40 | -2,36% | 830,00 |
| 15.02.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | 769,00 |
| 14.02.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,40% | 170,00 |
| 13.02.2024 | 12,70 | 12,70 | 12,35 | 12,45 | -1,19% | - |
| 12.02.2024 | 12,60 | 12,80 | 12,60 | 12,60 | -2,33% | 475,00 |
| 09.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 100,00 |
| 08.02.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 5,83% | 410,00 |
| 07.02.2024 | 12,50 | 12,50 | 12,00 | 12,00 | -5,88% | 1.259,00 |
| 06.02.2024 | 13,00 | 13,15 | 12,75 | 12,75 | -4,85% | - |
| 05.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 666,00 |
| 02.02.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -1,46% | 490,00 |
| 31.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 100,00 |
| 29.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 3.100,00 |
| 26.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 310,00 |
| 19.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 210,00 |
| 18.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 25,00 |
| 17.01.2024 | 14,00 | 14,00 | 13,80 | 13,90 | -0,71% | 580,00 |
| 15.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 25,00 |
| 11.01.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 1,43% | 573,00 |
| 10.01.2024 | 14,20 | 14,20 | 14,00 | 14,00 | 0,00% | 270,00 |
| 08.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 262,00 |
| 29.12.2023 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 200,00 |
| 28.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | 180,00 |
| 27.12.2023 | 13,70 | 13,80 | 13,70 | 13,70 | -1,44% | 500,00 |
| 22.12.2023 | 14,20 | 14,20 | 13,90 | 13,90 | -1,42% | 449,00 |
| 21.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 25,00 |
| 19.12.2023 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 2.073,00 |
| 18.12.2023 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 1.050,00 |
| 14.12.2023 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 600,00 |
| 13.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 400,00 |
| 12.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 20,00 |
| 11.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 300,00 |
| 08.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 600,00 |
| 07.12.2023 | 14,10 | 14,10 | 13,80 | 14,10 | 2,92% | 161,00 |
| 01.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 30,00 |
| 29.11.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 300,00 |
| 27.11.2023 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | 74,00 |
| 23.11.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 22,00 |
| 22.11.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 120,00 |
| 16.11.2023 | 13,40 | 13,40 | 13,20 | 13,20 | 0,76% | 400,00 |
| 15.11.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 20,00 |
| 14.11.2023 | 13,50 | 13,50 | 12,60 | 13,30 | -6,34% | 1.998,00 |
| 09.11.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 150,00 |
| 08.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | 100,00 |
| 07.11.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | 50,00 |
| 30.10.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 88,00 |
| 24.10.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1.000,00 |
| 23.10.2023 | 14,40 | 14,40 | 13,80 | 13,80 | -3,50% | 1.280,00 |
| 18.10.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 150,00 |
| 16.10.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 100,00 |
| 13.10.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 2.000,00 |
| 09.10.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 36,00 |
| 05.10.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 245,00 |
| 04.10.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 70,00 |
| 03.10.2023 | 14,40 | 14,40 | 14,00 | 14,00 | -4,11% | 390,00 |
| 02.10.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 2,00 |
| 28.09.2023 | 14,90 | 15,00 | 14,50 | 14,50 | -2,68% | 533,00 |
| 27.09.2023 | 15,00 | 15,00 | 14,90 | 14,90 | -2,61% | 900,00 |
| 20.09.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 190,00 |
| 14.09.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 100,00 |