Deutsche Märkte öffnen in 4 Stunden 47 Minuten

KAP AG (IUR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15,35-0,55 (-3,46%)
Börsenschluss: 09:55PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022------
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202215,7516,0015,7016,0016,00-
28. Nov. 202216,0016,2015,7515,7515,75-
25. Nov. 202216,3016,3016,0016,0016,00-
24. Nov. 202216,2016,3016,1016,3016,30400
23. Nov. 202216,1516,7016,1016,2016,20240
22. Nov. 202216,2016,3516,0016,1516,15-
21. Nov. 202216,0016,2015,9016,2016,20-
18. Nov. 202216,1516,1515,9516,0016,00-
17. Nov. 202215,1516,1515,1516,1516,15-
16. Nov. 202215,3515,3515,0515,1515,15-
15. Nov. 202215,5515,5515,0515,3515,35-
14. Nov. 202215,5015,5015,5015,5015,50-
11. Nov. 202214,6515,1014,6515,0515,05-
10. Nov. 202214,5515,0014,5514,6514,65-
09. Nov. 202214,3014,8514,3014,8514,85-
08. Nov. 202214,6014,8014,3014,3014,30-
07. Nov. 202214,2014,6514,2014,6014,60-
04. Nov. 202214,2014,6014,2014,2014,20400
03. Nov. 202214,0514,4014,0514,2014,20-
02. Nov. 202214,5014,6014,0014,0514,05-
01. Nov. 202214,3514,6014,3014,5014,50-
31. Okt. 202214,3014,6014,3014,3514,35-
28. Okt. 202214,3014,6014,3014,6014,60-
27. Okt. 202214,6515,1014,3014,3014,30-
26. Okt. 202214,6515,3514,6514,6514,65-
25. Okt. 202214,7015,0014,6514,6514,65-
24. Okt. 202215,0515,2014,7014,7014,70200
21. Okt. 202214,8515,0514,8514,9014,90-
20. Okt. 202214,9015,1514,8514,8514,85-
19. Okt. 202214,8515,2014,8514,9014,90-
18. Okt. 202214,9515,1514,8514,8514,85-
17. Okt. 202215,0015,2514,9514,9514,95-
14. Okt. 202215,2015,5015,0015,0015,00-
13. Okt. 202215,1015,5015,1015,2015,20-
12. Okt. 202214,9515,3014,9515,1015,10-
11. Okt. 202215,0015,2014,9514,9514,95-
10. Okt. 202214,9515,1014,8515,0015,00-
07. Okt. 202215,2015,2014,9014,9514,95-
06. Okt. 202215,4015,6015,2015,2015,20-
05. Okt. 202215,4015,6015,4015,4015,40-
04. Okt. 202215,5515,7015,4015,4015,401.640
03. Okt. 202215,4515,7515,4515,4515,45-
30. Sept. 202215,8015,9015,4515,4515,45-
29. Sept. 202216,0016,0515,8015,8015,80-
28. Sept. 202216,0516,1015,6016,0016,00-
27. Sept. 202216,0516,0516,0016,0016,00-
26. Sept. 202216,0516,3516,0516,0516,05-
23. Sept. 202216,4516,8016,0516,0516,05600
22. Sept. 202216,8516,8516,4016,4516,45-
21. Sept. 202216,9016,9516,8516,8516,85-
20. Sept. 202216,5516,9516,4016,9016,90-
19. Sept. 202216,8016,8516,5516,5516,55-
16. Sept. 202216,0516,8016,0516,8016,80-
15. Sept. 202216,0516,6016,0516,6016,60200
14. Sept. 202216,0016,4516,0016,0516,05504
13. Sept. 202216,0516,1016,0016,0016,00-
12. Sept. 202215,9016,1515,9016,0516,05117
09. Sept. 202216,3016,8015,6015,9015,90567
08. Sept. 202217,1017,5016,3016,3016,30-
07. Sept. 202217,6517,6517,1017,1017,10-
06. Sept. 202217,4017,6517,3017,6517,65-
05. Sept. 202217,2517,8516,8017,4017,4050
02. Sept. 202216,7017,5516,7017,2517,25400
01. Sept. 202217,9017,9016,7016,7016,70-
31. Aug. 202218,9019,2518,0518,1018,10-
30. Aug. 202218,8019,5018,8018,9018,90-
29. Aug. 202218,9519,5018,9019,5019,50-
26. Aug. 202219,4519,5018,9518,9518,95-
25. Aug. 202219,4519,5019,4519,4519,45-
24. Aug. 202219,5019,5519,3019,4519,45-
23. Aug. 202219,1019,5019,0519,5019,50-
22. Aug. 202219,5020,5019,4520,5020,50100
19. Aug. 202219,3519,8519,3019,5519,55110
18. Aug. 202219,1019,6519,0019,3519,35-
17. Aug. 202219,2019,2019,0519,1019,10-
16. Aug. 202219,1019,2019,0519,2019,20-
15. Aug. 202219,0519,2019,0519,1019,10-
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...