1,915€
-0,78%
Echtzeit-Aktienkurs KAP AG
Bid:
Ask:
Aktienkurse zur KAP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 13.05.2026 | 2,02 | 2,02 | 1,96 | 1,96 | 3,70% | 5,00 |
| 12.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -4,55% | - |
| 11.05.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 1,54% | 6.534,00 |
| 08.05.2026 | 1,92 | 2,00 | 1,92 | 1,95 | -1,52% | 205,00 |
| 07.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,75% | 4.600,00 |
| 06.05.2026 | 1,96 | 2,00 | 1,96 | 2,00 | -2,21% | 54,00 |
| 05.05.2026 | 1,98 | 2,12 | 1,98 | 2,04 | 3,03% | 1.598,00 |
| 04.05.2026 | 2,08 | 2,12 | 1,98 | 1,98 | -4,81% | 884,00 |
| 30.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 8,33% | 75,00 |
| 29.04.2026 | 2,06 | 2,22 | 1,92 | 1,92 | -6,80% | 6.923,00 |
| 28.04.2026 | 1,96 | 2,33 | 1,92 | 2,06 | 1,98% | 16.040,00 |
| 27.04.2026 | 2,04 | 2,30 | 2,00 | 2,02 | -0,98% | 12.042,00 |
| 24.04.2026 | 1,92 | 2,04 | 1,92 | 2,04 | 8,51% | 2.475,00 |
| 23.04.2026 | 2,02 | 2,02 | 1,73 | 1,88 | -11,32% | 7.671,00 |
| 22.04.2026 | 2,19 | 2,19 | 2,12 | 2,12 | 0,95% | 8.208,00 |
| 21.04.2026 | 2,75 | 2,75 | 2,08 | 2,10 | -20,15% | 16.154,00 |
| 20.04.2026 | 3,00 | 3,10 | 2,60 | 2,63 | 81,38% | 24.288,00 |
| 17.04.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 0,00% | 5.303,00 |
| 16.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 15.04.2026 | 1,40 | 1,45 | 1,40 | 1,45 | -0,34% | 17,00 |
| 14.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 13.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,35% | - |
| 10.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,30% | - |
| 09.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | - |
| 08.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | 2.000,00 |
| 07.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 650,00 |
| 02.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | 17,00 |
| 01.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 31.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 30.03.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 5,71% | 4.000,00 |
| 27.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 26.03.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -5,37% | 2.151,00 |
| 25.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | 1,00 |
| 24.03.2026 | 1,60 | 1,60 | 1,50 | 1,53 | -1,29% | 3.049,00 |
| 23.03.2026 | 1,62 | 1,62 | 1,55 | 1,55 | -6,06% | 975,00 |
| 20.03.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -3,51% | 900,00 |
| 19.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 18.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 17.03.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -1,76% | 552,00 |
| 16.03.2026 | 1,72 | 1,74 | 1,70 | 1,70 | 2,41% | 14.700,00 |
| 13.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 12.03.2026 | 1,77 | 1,77 | 1,71 | 1,71 | -6,56% | 4.000,00 |
| 11.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 10.03.2026 | 1,89 | 1,89 | 1,82 | 1,82 | -0,55% | 2.000,00 |
| 09.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 06.03.2026 | 1,80 | 1,89 | 1,80 | 1,85 | 0,00% | 4,00 |
| 05.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 04.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 03.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | - |
| 02.03.2026 | 1,82 | 1,82 | 1,76 | 1,76 | 0,57% | 3.950,00 |
| 27.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 26.02.2026 | 1,92 | 1,92 | 1,76 | 1,76 | -5,38% | 5.838,00 |
| 25.02.2026 | 1,98 | 1,98 | 1,86 | 1,86 | -2,62% | 8.800,00 |
| 24.02.2026 | 1,82 | 1,91 | 1,82 | 1,91 | 3,24% | 228,00 |
| 23.02.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 6,32% | 4.008,00 |
| 20.02.2026 | 1,84 | 1,84 | 1,74 | 1,74 | -2,25% | 2.040,00 |
| 19.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 18.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 17.02.2026 | 1,74 | 1,79 | 1,74 | 1,79 | 6,55% | 2.000,00 |
| 16.02.2026 | 1,70 | 1,70 | 1,68 | 1,68 | 2,44% | 2.000,00 |
| 13.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 12.02.2026 | 1,78 | 1,78 | 1,62 | 1,64 | -4,65% | 152,00 |
| 11.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 10.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 09.02.2026 | 1,78 | 1,78 | 1,72 | 1,72 | 0,00% | 4.000,00 |
| 06.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 05.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 04.02.2026 | 1,75 | 1,90 | 1,74 | 1,74 | -3,87% | 5.060,00 |
| 03.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 02.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | 8,00 |
| 30.01.2026 | 1,83 | 1,88 | 1,80 | 1,83 | -2,66% | 3.400,00 |
| 29.01.2026 | 1,87 | 1,88 | 1,80 | 1,88 | 3,87% | 2.006,00 |
| 28.01.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 0,00% | 50,00 |
| 27.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 26.01.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 1,10% | 1.100,00 |
| 23.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 22.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 21.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 20.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 19.01.2026 | 1,76 | 1,82 | 1,76 | 1,81 | 1,12% | 603,00 |
| 16.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 15.01.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -4,81% | 2.000,00 |
| 14.01.2026 | 1,80 | 1,87 | 1,80 | 1,87 | 0,00% | 271,00 |
| 13.01.2026 | 1,80 | 1,87 | 1,80 | 1,87 | 0,00% | 1,00 |
| 12.01.2026 | 1,75 | 1,90 | 1,75 | 1,87 | 4,47% | 3.520,00 |
| 09.01.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 1,70% | 2.000,00 |
| 08.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 07.01.2026 | 1,71 | 1,77 | 1,71 | 1,77 | -0,56% | 107,00 |
| 06.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 05.01.2026 | 1,78 | 1,82 | 1,70 | 1,76 | -4,86% | 123,00 |
| 02.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | 1.000,00 |
| 30.12.2025 | 2,66 | 2,66 | 1,83 | 1,83 | -5,67% | 61,00 |
| 29.12.2025 | 1,82 | 2,04 | 1,82 | 1,94 | 4,86% | 169,00 |
| 19.12.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,63% | 1.580,00 |
| 18.12.2025 | 1,32 | 2,04 | 1,32 | 1,90 | 31,94% | 13.157,00 |
| 16.12.2025 | 1,57 | 1,57 | 1,42 | 1,44 | -10,00% | 8.871,00 |
| 15.12.2025 | 1,70 | 1,79 | 1,60 | 1,60 | 6,67% | 9.517,00 |
| 12.12.2025 | 1,96 | 1,96 | 1,50 | 1,50 | -24,24% | 10.317,00 |
| 11.12.2025 | 2,22 | 2,42 | 1,98 | 1,98 | -10,00% | 5.440,00 |