Deutsche Märkte geschlossen

KAP AG (IUR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
19,050,00 (0,00%)
Börsenschluss: 09:55PM CEST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202219,0519,0519,0519,0519,05115
11. Aug. 202218,3519,0518,3519,0519,05320
10. Aug. 202218,4518,6018,3518,3518,35-
09. Aug. 202218,5018,6018,4518,4518,45-
08. Aug. 202218,3518,9018,3518,5018,50420
05. Aug. 202218,5018,5018,3518,3518,35-
04. Aug. 202217,8018,5517,8018,3518,35-
03. Aug. 202218,0018,1017,8017,8017,80-
02. Aug. 202218,0018,2518,0018,0018,0060
01. Aug. 202217,6518,2017,6518,0018,00-
29. Juli 202217,9518,0017,6517,6517,65-
28. Juli 202217,5518,0517,5517,8017,80-
27. Juli 202217,6017,8517,5517,5517,55-
26. Juli 202217,6018,1017,6017,6017,60-
25. Juli 202217,6018,0017,6017,6017,60-
22. Juli 202217,5017,9017,5017,8517,85-
21. Juli 202217,4017,7017,4017,5017,50-
20. Juli 202217,3017,7517,3017,4017,40-
19. Juli 202217,4517,7517,3017,3017,30-
18. Juli 202217,2517,7517,2517,4517,45200
15. Juli 202217,2017,5517,2017,2517,25-
14. Juli 202217,2017,5017,2017,2017,20-
13. Juli 202217,5017,7517,2017,2017,20-
12. Juli 202217,5017,5017,4017,5017,50478
11. Juli 202217,4017,5017,4017,5017,50-
08. Juli 202217,3517,7517,2017,4017,40-
07. Juli 202216,7017,3516,7017,3517,35-
06. Juli 202216,4016,8516,4016,7016,70-
05. Juli 202219,4019,6016,0016,0016,00180
04. Juli 202219,4019,7019,4019,4019,40-
01. Juli 202219,4019,5019,4019,4019,40174
30. Juni 202219,6519,6519,0019,4019,40-
29. Juni 202219,6019,6519,5019,6019,60-
28. Juni 202219,2519,6519,2519,6019,60-
27. Juni 202219,5519,6019,2519,2519,25-
24. Juni 202219,5519,8019,5519,5519,55-
23. Juni 202219,5519,8019,5519,5519,55520
22. Juni 202219,8519,8519,5519,5519,55-
21. Juni 202219,5520,0019,5519,6019,60-
20. Juni 202220,2020,2019,5019,5519,55-
17. Juni 202220,2020,2020,0020,2020,20-
16. Juni 202220,2020,2020,0020,2020,20-
15. Juni 202220,1020,2020,1020,2020,20-
14. Juni 202220,2020,3020,0020,0020,00200
13. Juni 202220,1020,7020,1020,2020,20-
10. Juni 202220,3020,4020,0020,0020,00-
09. Juni 202220,1020,4020,1020,3020,30-
08. Juni 202220,6020,6020,0020,0020,00-
07. Juni 202220,5020,6020,4020,6020,60-
06. Juni 202220,6020,6020,4020,6020,60-
03. Juni 202220,6020,6020,4020,6020,60-
02. Juni 202220,5020,7020,5020,6020,60980
01. Juni 202220,5020,6020,4020,5020,5050
31. Mai 202220,5020,6020,5020,5020,50100
30. Mai 202220,6020,7020,4020,5020,50-
27. Mai 202220,2020,6020,2020,6020,60-
26. Mai 202220,7020,7020,2020,2020,20-
25. Mai 202220,7020,7020,2020,7020,70-
24. Mai 202220,7020,7020,3020,7020,70-
23. Mai 202221,0021,0020,7020,7020,70-
20. Mai 202221,0021,0021,0021,0021,00-
19. Mai 202221,0021,1020,7021,0021,00267
18. Mai 202221,1021,4021,0021,0021,0051
17. Mai 202221,1021,1021,1021,1021,10-
16. Mai 202221,1021,1021,1021,1021,10-
13. Mai 202221,1021,2021,1021,1021,10-
12. Mai 202221,1021,3021,0021,1021,10-
11. Mai 202221,1021,3021,1021,1021,10-
10. Mai 202221,1021,1021,1021,1021,10-
09. Mai 202221,1021,1021,0021,1021,10-
06. Mai 202221,4021,6021,1021,1021,10-
05. Mai 202222,5022,5021,4021,4021,40140
04. Mai 202220,7022,7020,5022,5022,50-
03. Mai 202220,7020,9020,7020,7020,70-
02. Mai 202220,7021,0020,7020,7020,70-
29. Apr. 202221,4021,7020,8020,8020,80-
28. Apr. 202220,6021,0020,4021,0021,00-
27. Apr. 202220,4020,6020,4020,4020,40600
26. Apr. 202220,4020,4020,4020,4020,40-
25. Apr. 202220,8020,8020,4020,4020,40-
22. Apr. 202221,1021,2020,9020,9020,90-
21. Apr. 202220,9021,4020,9021,1021,10-
20. Apr. 202221,1021,3020,9020,9020,90-
19. Apr. 202221,1021,3021,1021,1021,10-
14. Apr. 202221,3021,3021,1021,1021,1040
13. Apr. 202220,5021,4020,5021,4021,40-
12. Apr. 202221,0021,0020,5020,5020,50-
11. Apr. 202221,2021,2021,0021,0021,00-
08. Apr. 202221,1021,2021,1021,2021,20-
07. Apr. 202221,0021,1020,9021,1021,10-
06. Apr. 202221,1021,5021,0021,0021,00-
05. Apr. 202221,3021,4021,1021,1021,10-
04. Apr. 202221,2021,4021,1021,3021,30-
01. Apr. 202221,4021,5021,0021,2021,20-
31. März 202221,6021,6020,8021,4021,40-
30. März 202221,8022,0021,4021,6021,60300
29. März 202221,2022,0021,2021,8021,801.462
28. März 202221,4021,4021,2021,2021,20-
25. März 202221,2021,4021,2021,4021,40-
24. März 202221,4021,4021,2021,2021,20-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...