1,813€
2,11%
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,82 | 1,83 | 1,81 | 1,81 | 2,11% | - |
| 06.08.2026 | 1,76 | 1,82 | 1,76 | 1,78 | -9,67% | 1.195,00 |
| 05.08.2026 | 1,78 | 1,97 | 1,76 | 1,97 | 10,70% | 888,00 |
| 04.08.2026 | 1,78 | 1,82 | 1,78 | 1,78 | 0,57% | 542,00 |
| 03.08.2026 | 1,76 | 1,93 | 1,76 | 1,77 | -1,94% | 890,00 |
| 31.07.2026 | 1,76 | 1,93 | 1,76 | 1,80 | 2,27% | 3.362,00 |
| 30.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 211,00 |
| 29.07.2026 | 1,76 | 1,80 | 1,76 | 1,76 | 0,28% | 1.133,00 |
| 28.07.2026 | 1,76 | 1,83 | 1,76 | 1,76 | -0,28% | 1.214,00 |
| 27.07.2026 | 1,76 | 1,86 | 1,75 | 1,76 | 0,00% | 857,00 |
| 24.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,12% | 6,00 |
| 23.07.2026 | 1,76 | 1,86 | 1,76 | 1,86 | 2,20% | 59,00 |
| 22.07.2026 | 1,94 | 1,94 | 1,76 | 1,82 | 1,97% | 4.070,00 |
| 21.07.2026 | 1,76 | 1,87 | 1,76 | 1,78 | -9,18% | 2.673,00 |
| 20.07.2026 | 1,76 | 1,99 | 1,76 | 1,96 | 11,36% | 2.088,00 |
| 17.07.2026 | 1,85 | 1,88 | 1,76 | 1,76 | -8,33% | 4.580,00 |
| 16.07.2026 | 1,87 | 1,92 | 1,85 | 1,92 | -1,29% | 1.656,00 |
| 15.07.2026 | 2,00 | 2,00 | 1,85 | 1,95 | 4,29% | 2.461,00 |
| 14.07.2026 | 1,85 | 2,03 | 1,85 | 1,87 | 1,08% | 631,00 |
| 13.07.2026 | 1,85 | 2,05 | 1,85 | 1,85 | -10,00% | 54,00 |
| 10.07.2026 | 1,87 | 2,05 | 1,85 | 2,05 | 3,80% | 2.235,00 |
| 09.07.2026 | 1,85 | 1,98 | 1,85 | 1,98 | 7,05% | 86,00 |
| 08.07.2026 | 1,85 | 2,03 | 1,85 | 1,85 | -3,40% | 47,00 |
| 07.07.2026 | 2,11 | 2,11 | 1,76 | 1,91 | -6,83% | 2.010,00 |
| 06.07.2026 | 1,95 | 2,23 | 1,92 | 2,05 | 4,86% | 1.688,00 |
| 03.07.2026 | 2,04 | 2,07 | 1,92 | 1,96 | 3,99% | 6.261,00 |
| 02.07.2026 | 1,81 | 2,04 | 1,81 | 1,88 | 0,80% | 1.326,00 |
| 01.07.2026 | 1,78 | 2,04 | 1,78 | 1,87 | 4,48% | 1.293,00 |
| 30.06.2026 | 1,76 | 1,90 | 1,76 | 1,79 | -3,51% | 9.813,00 |
| 29.06.2026 | 1,76 | 1,90 | 1,76 | 1,85 | -0,54% | 448,00 |
| 26.06.2026 | 1,76 | 1,90 | 1,76 | 1,86 | 5,68% | 842,00 |
| 25.06.2026 | 1,78 | 1,90 | 1,76 | 1,76 | -1,95% | 2.318,00 |
| 24.06.2026 | 1,82 | 2,04 | 1,78 | 1,80 | -1,10% | 1.946,00 |
| 23.06.2026 | 2,01 | 2,01 | 1,76 | 1,82 | 3,71% | 1.272,00 |
| 22.06.2026 | 1,76 | 2,01 | 1,75 | 1,75 | -5,41% | 1.607,00 |
| 19.06.2026 | 1,94 | 1,94 | 1,78 | 1,85 | -5,37% | 535,00 |
| 18.06.2026 | 1,96 | 1,96 | 1,80 | 1,96 | 8,91% | 215,00 |
| 17.06.2026 | 1,76 | 1,94 | 1,76 | 1,80 | -2,45% | 2.068,00 |
| 16.06.2026 | 1,78 | 1,96 | 1,75 | 1,84 | 3,66% | 5.487,00 |
| 15.06.2026 | 2,00 | 2,00 | 1,77 | 1,78 | 1,14% | 1.979,00 |
| 12.06.2026 | 1,77 | 1,91 | 1,76 | 1,76 | -7,87% | 104,00 |
| 11.06.2026 | 1,77 | 1,91 | 1,77 | 1,91 | -0,52% | 56,00 |
| 10.06.2026 | 1,77 | 1,92 | 1,77 | 1,92 | 8,50% | 8.259,00 |
| 09.06.2026 | 1,83 | 1,83 | 1,77 | 1,77 | 0,00% | 1.207,00 |
| 08.06.2026 | 1,77 | 1,95 | 1,77 | 1,77 | -1,12% | 27,00 |
| 05.06.2026 | 1,94 | 1,94 | 1,77 | 1,79 | 0,00% | 593,00 |
| 04.06.2026 | 1,79 | 1,83 | 1,77 | 1,79 | -8,23% | 7.928,00 |
| 03.06.2026 | 1,77 | 1,97 | 1,77 | 1,95 | 10,20% | 1.028,00 |
| 02.06.2026 | 1,86 | 1,99 | 1,76 | 1,77 | -4,85% | 1.431,00 |
| 01.06.2026 | 1,76 | 1,97 | 1,76 | 1,86 | 5,40% | 1.223,00 |
| 29.05.2026 | 1,85 | 1,97 | 1,76 | 1,76 | -4,61% | 17.303,00 |
| 28.05.2026 | 1,76 | 1,85 | 1,76 | 1,85 | 4,53% | 8.545,00 |
| 27.05.2026 | 1,76 | 2,03 | 1,76 | 1,77 | -13,05% | 5.221,00 |
| 26.05.2026 | 1,76 | 2,03 | 1,76 | 2,03 | 15,34% | 12.535,00 |
| 25.05.2026 | 1,76 | 1,86 | 1,76 | 1,76 | 0,00% | 5.967,00 |
| 22.05.2026 | 1,83 | 1,89 | 1,76 | 1,76 | 0,28% | 9.137,00 |
| 21.05.2026 | 1,76 | 1,90 | 1,76 | 1,76 | -5,39% | 9.050,00 |
| 20.05.2026 | 1,76 | 1,91 | 1,76 | 1,86 | -2,88% | 1.674,00 |
| 19.05.2026 | 1,77 | 1,96 | 1,75 | 1,91 | 4,66% | 13.239,00 |
| 18.05.2026 | 1,76 | 1,95 | 1,76 | 1,83 | -5,19% | 1.389,00 |
| 15.05.2026 | 1,80 | 1,95 | 1,76 | 1,93 | 1,58% | 2.891,00 |
| 14.05.2026 | 1,95 | 1,95 | 1,80 | 1,90 | 0,80% | 2.791,00 |
| 13.05.2026 | 1,77 | 1,98 | 1,77 | 1,88 | 6,21% | 919,00 |
| 12.05.2026 | 1,82 | 2,00 | 1,77 | 1,77 | -3,54% | 640,00 |
| 11.05.2026 | 1,97 | 2,07 | 1,82 | 1,84 | -7,32% | 14.971,00 |
| 08.05.2026 | 2,05 | 2,09 | 1,93 | 1,98 | 2,33% | 12.252,00 |
| 07.05.2026 | 1,96 | 2,08 | 1,91 | 1,94 | -3,25% | 15.238,00 |
| 06.05.2026 | 2,09 | 2,09 | 1,88 | 2,00 | -0,50% | 3.582,00 |
| 05.05.2026 | 1,87 | 2,13 | 1,87 | 2,01 | -0,50% | 6.861,00 |
| 04.05.2026 | 2,13 | 2,19 | 1,81 | 2,02 | -5,16% | 12.452,00 |
| 30.04.2026 | 1,87 | 2,23 | 1,87 | 2,13 | 4,41% | 13.919,00 |
| 29.04.2026 | 2,01 | 2,14 | 1,90 | 2,04 | -2,86% | 4.169,00 |
| 28.04.2026 | 1,95 | 2,23 | 1,93 | 2,10 | 1,94% | 55.985,00 |
| 27.04.2026 | 2,01 | 2,18 | 1,89 | 2,06 | -1,90% | 19.639,00 |
| 24.04.2026 | 1,66 | 2,20 | 1,66 | 2,10 | 16,99% | 38.818,00 |
| 23.04.2026 | 1,85 | 2,03 | 1,60 | 1,80 | -5,53% | 33.132,00 |
| 22.04.2026 | 2,01 | 2,20 | 1,82 | 1,90 | -12,04% | 16.301,00 |
| 21.04.2026 | 2,69 | 2,76 | 1,92 | 2,16 | -19,70% | 71.848,00 |
| 20.04.2026 | 3,39 | 3,80 | 2,48 | 2,69 | -7,24% | 159.133,00 |
| 17.04.2026 | 1,50 | 2,90 | 1,40 | 2,90 | 102,80% | 150.656,00 |
| 16.04.2026 | 1,56 | 1,56 | 1,43 | 1,43 | -8,04% | 1.381,00 |
| 15.04.2026 | 1,50 | 1,56 | 1,50 | 1,56 | 9,12% | 101,00 |
| 14.04.2026 | 1,34 | 1,56 | 1,34 | 1,43 | -2,06% | 2.102,00 |
| 13.04.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -5,83% | 2.822,00 |
| 10.04.2026 | 1,55 | 1,55 | 1,45 | 1,55 | -6,08% | 353,00 |
| 09.04.2026 | 1,45 | 1,66 | 1,45 | 1,65 | 8,94% | 561,00 |
| 08.04.2026 | 1,43 | 1,59 | 1,43 | 1,51 | -4,13% | 535,00 |
| 07.04.2026 | 1,33 | 1,59 | 1,31 | 1,58 | 8,62% | 3.772,00 |
| 02.04.2026 | 1,41 | 1,58 | 1,36 | 1,45 | -9,94% | 7.731,00 |
| 01.04.2026 | 1,61 | 1,61 | 1,36 | 1,61 | 5,92% | 623,00 |
| 31.03.2026 | 1,63 | 1,68 | 1,32 | 1,52 | 4,11% | 5.997,00 |
| 30.03.2026 | 1,27 | 1,59 | 1,27 | 1,46 | 6,57% | 8.323,00 |
| 27.03.2026 | 1,33 | 1,55 | 1,33 | 1,37 | -4,20% | 13.286,00 |
| 26.03.2026 | 1,44 | 1,44 | 1,33 | 1,43 | -1,38% | 11.202,00 |
| 25.03.2026 | 1,34 | 1,47 | 1,34 | 1,45 | -2,03% | 6.373,00 |
| 24.03.2026 | 1,59 | 1,59 | 1,33 | 1,48 | -5,73% | 4.070,00 |
| 23.03.2026 | 1,53 | 1,71 | 1,45 | 1,57 | -8,19% | 17.775,00 |
| 20.03.2026 | 1,60 | 1,74 | 1,53 | 1,71 | 4,27% | 4.089,00 |
| 19.03.2026 | 1,60 | 1,78 | 1,55 | 1,64 | -3,53% | 7.089,00 |
| 18.03.2026 | 1,68 | 1,70 | 1,54 | 1,70 | 0,59% | 3.178,00 |