Deutsche Märkte schließen in 9 Stunden 18 Minuten

KAP AG (IUR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,50+0,20 (+1,40%)
Ab 10:15AM CEST. Markt geöffnet.
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202314,3014,5014,3014,5014,50-
02. Okt. 202314,4014,6014,3014,3014,30-
29. Sept. 202314,5014,5014,4014,4014,40-
28. Sept. 202314,7014,9014,4014,5014,50-
27. Sept. 202315,1015,1014,7014,7014,70-
26. Sept. 202315,1015,1015,1015,1015,10-
25. Sept. 202314,7015,2014,7015,1015,10-
22. Sept. 202314,8014,8014,7014,7014,70-
21. Sept. 202314,5015,0014,5014,8014,80200
20. Sept. 202315,3015,3014,5014,5014,50255
19. Sept. 202315,0015,3014,9015,3015,30-
18. Sept. 202314,8015,0014,7015,0015,00-
15. Sept. 202314,9014,9014,7014,8014,80-
14. Sept. 202314,6015,0014,6014,9014,90-
13. Sept. 202314,7015,0014,6014,6014,60-
12. Sept. 202314,9015,0014,5014,7014,70-
11. Sept. 202314,8015,2014,8014,9014,90-
08. Sept. 202314,7014,8014,3014,8014,80-
07. Sept. 202314,6014,8014,5014,7014,70-
06. Sept. 202314,3014,6014,3014,6014,60-
05. Sept. 202314,1014,4014,1014,3014,30-
04. Sept. 202313,9014,1013,9014,1014,10-
01. Sept. 202313,9013,9013,8013,9013,90-
31. Aug. 202314,1014,1013,8014,0014,00-
30. Aug. 202314,0014,4013,8014,1014,10-
29. Aug. 202313,8014,0013,8014,0014,00-
28. Aug. 202313,5013,7013,5013,7013,70-
25. Aug. 202314,8015,3014,8015,3015,30-
24. Aug. 202315,6015,6015,0015,0015,00-
23. Aug. 202315,6015,6015,2015,6015,60-
22. Aug. 202315,4015,6015,2015,5015,50-
21. Aug. 202315,8016,0015,8016,0016,00-
18. Aug. 202315,8016,1015,8016,1016,10-
17. Aug. 202316,2016,2016,1016,1016,10-
16. Aug. 202316,2016,2016,1016,1016,10-
15. Aug. 202316,2016,2016,2016,2016,20-
14. Aug. 202316,2016,2016,2016,2016,20-
11. Aug. 202316,2016,2016,0016,2016,20-
10. Aug. 202315,8016,2015,8016,2016,20-
09. Aug. 202316,0016,2016,0016,2016,20-
08. Aug. 202316,3016,4016,0016,0016,00-
07. Aug. 2023------
04. Aug. 202316,6016,6016,5016,6016,60-
03. Aug. 202316,5016,6016,5016,5016,50-
02. Aug. 202316,5016,6016,5016,5016,50-
01. Aug. 202316,8016,8016,5016,5016,50-
31. Juli 202316,7017,0016,7016,8016,80-
28. Juli 202317,0017,0016,7016,7016,70-
27. Juli 202317,1017,3017,0017,0017,00-
26. Juli 202317,8018,1017,0017,1017,10-
25. Juli 202317,8017,8017,8017,8017,80-
24. Juli 202317,7017,9017,4017,8017,80-
21. Juli 202317,3017,3017,2017,2017,20-
20. Juli 202317,9018,0017,2017,3017,30-
19. Juli 202318,3018,5017,8017,9017,90-
18. Juli 202318,0018,5018,0018,3018,30100
17. Juli 202319,3019,3018,0018,0018,001
14. Juli 202320,2020,4019,8020,4020,40500
13. Juli 202319,4020,2019,4019,9019,90179
12. Juli 202319,5019,6019,4019,5019,50-
11. Juli 202319,4019,6019,4019,5019,50-
10. Juli 202319,4019,7019,4019,4019,40-
07. Juli 202318,1019,4018,0019,4019,40-
06. Juli 202318,5018,8018,1018,1018,10-
05. Juli 202318,2018,5018,2018,5018,50-
04. Juli 202318,7018,9018,2018,2018,20-
03. Juli 202318,5019,2018,5018,7018,70218
30. Juni 202318,2018,6018,2018,5018,50-
29. Juni 202318,0018,5018,0018,2018,20-
28. Juni 202317,5018,0017,5018,0018,00-
27. Juni 202317,9017,9017,5017,6017,60-
26. Juni 202317,9017,9017,9017,9017,90-
23. Juni 202317,5017,7017,5017,7017,70-
22. Juni 202317,5017,8017,5017,5017,50-
21. Juni 202317,6018,0017,5017,5017,50230
20. Juni 202317,5017,9017,5017,6017,6010
19. Juni 202317,3017,9017,2017,5017,50-
16. Juni 202317,4017,6017,1017,3017,30-
15. Juni 202317,3017,6017,3017,4017,40-
14. Juni 202317,3017,5017,3017,3017,30-
13. Juni 202317,3017,3017,3017,3017,30-
12. Juni 2023------
09. Juni 202317,2017,7017,0017,2017,20500
08. Juni 202317,0017,2016,9017,2017,20-
07. Juni 202316,8017,1016,8017,0017,00-
06. Juni 202317,2017,3016,8016,8016,8011
05. Juni 202317,2017,3017,0017,2017,20-
02. Juni 202317,3017,3017,2017,2017,20-
01. Juni 2023------
31. Mai 202316,8016,9016,7016,7016,70-
30. Mai 202316,5016,8016,5016,8016,80-
29. Mai 202316,6016,6016,6016,6016,60-
26. Mai 202317,2017,2016,6016,6016,60-
25. Mai 202316,7017,2016,7017,2017,20-
24. Mai 202317,1017,1016,7016,7016,70200
23. Mai 2023------
22. Mai 202316,9017,1016,9017,1017,10-
19. Mai 202317,0017,0016,9016,9016,90-
18. Mai 202316,9017,0016,8016,8016,80-
17. Mai 202317,1017,2016,9016,9016,90-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...